The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Xcel Energy Inc.

  • XEL
  • NYSE
  • Utilities
  • Latest 31.84
  • Currency US$
  • Change 0.22
  • Percent Change 0.696 %
  • Volume 1,111,137
  • Thu Aug 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.84 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 31.84 31.48 31.51 31.84 1,111,137
Aug 27 31.63 31.28 31.28 31.62 1,959,387
Aug 26 31.77 31.25 31.61 31.25 1,350,905
Aug 25 31.70 31.46 31.57 31.57 1,239,578
Aug 22 31.61 31.17 31.46 31.39 1,258,918
Aug 21 31.60 31.32 31.41 31.42 1,291,170
Aug 20 31.40 31.16 31.36 31.37 1,460,810
Aug 19 31.39 30.90 31.00 31.36 1,569,225
Aug 18 31.14 30.80 31.08 30.89 2,199,201
Aug 15 31.16 30.84 30.94 31.02 2,274,250
Aug 14 30.95 30.70 30.71 30.89 1,477,401
Aug 13 30.74 30.44 30.58 30.66 2,172,387
Aug 12 30.64 30.35 30.45 30.50 1,763,241
Aug 11 30.76 30.39 30.67 30.45 2,350,884
Aug 8 30.56 30.05 30.05 30.56 1,530,204
Aug 7 30.26 29.60 29.69 29.98 2,398,533
Aug 6 30.36 29.60 30.11 29.64 6,111,736
Aug 5 30.81 30.10 30.57 30.23 3,427,958
Aug 4 30.98 30.21 30.97 30.73 3,899,470
Aug 1 31.28 30.66 30.73 30.98 2,601,098
Jul 31 31.38 30.73 30.82 30.80 3,496,114
Jul 30 31.81 31.00 31.70 31.12 2,209,134
Jul 29 32.11 31.70 32.05 31.71 1,644,131
Jul 28 32.08 31.47 31.51 32.07 1,956,349
Jul 25 31.86 31.45 31.74 31.53 1,238,575
Jul 24 31.76 31.48 31.57 31.74 1,719,156
Jul 23 31.76 31.51 31.68 31.54 1,294,226
Jul 22 31.84 31.62 31.73 31.70 1,029,662
Jul 21 31.97 31.50 31.97 31.69 2,102,203
Jul 18 31.82 31.47 31.54 31.81 1,814,903
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.