Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNM Resources Inc (NY: PNM )

37.23 +0.40 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.831 8.875 8.811 8.817 862,154 -0.01(-0.07%)
Jan 29, 2004 8.846 8.858 8.802 8.822 396,937 -0.02(-0.26%)
Jan 28, 2004 8.840 8.937 8.817 8.846 518,476 +0.05(+0.57%)
Jan 27, 2004 8.878 8.896 8.793 8.796 348,457 -0.11(-1.25%)
Jan 26, 2004 8.878 8.916 8.834 8.907 454,747 +0.01(+0.10%)
Jan 23, 2004 8.855 8.899 8.831 8.899 364,162 +0.06(+0.66%)
Jan 22, 2004 8.787 8.858 8.767 8.840 514,834 +0.08(+0.94%)
Jan 21, 2004 8.685 8.793 8.661 8.758 579,018 +0.10(+1.15%)
Jan 20, 2004 8.562 8.664 8.553 8.658 825,283 +0.11(+1.30%)
Jan 16, 2004 8.553 8.568 8.506 8.547 775,893 +0.04(+0.45%)
Jan 15, 2004 8.471 8.532 8.436 8.509 520,979 +0.07(+0.80%)
Jan 14, 2004 8.406 8.450 8.398 8.442 335,484 +0.07(+0.84%)
Jan 13, 2004 8.398 8.404 8.333 8.371 486,839 +0.01(+0.11%)
Jan 12, 2004 8.319 8.366 8.272 8.363 232,153 +0.06(+0.67%)
Jan 09, 2004 8.383 8.427 8.263 8.307 372,356 -0.12(-1.39%)
Jan 08, 2004 8.371 8.424 8.327 8.424 223,959 +0.08(+0.98%)
Jan 07, 2004 8.339 8.395 8.275 8.342 379,639 -0.03(-0.31%)
Jan 06, 2004 8.406 8.436 8.316 8.368 356,196 -0.04(-0.49%)
Jan 05, 2004 8.336 8.421 8.325 8.409 417,421 +0.06(+0.77%)
Jan 02, 2004 8.266 8.389 8.248 8.345 250,589 +0.11(+1.39%)
Dec 31, 2003 8.304 8.333 8.199 8.231 350,961 -0.07(-0.88%)
Dec 30, 2003 8.231 8.345 8.231 8.304 241,485 +0.10(+1.21%)
Dec 29, 2003 8.172 8.240 8.172 8.204 406,951 +0.03(+0.39%)
Dec 26, 2003 8.187 8.222 8.172 8.172 69,873 -0.04(-0.43%)
Dec 24, 2003 8.210 8.225 8.181 8.207 135,195 -0.02(-0.21%)
Dec 23, 2003 8.169 8.231 8.169 8.225 279,949 +0.04(+0.47%)
Dec 22, 2003 8.158 8.187 8.117 8.187 272,894 -0.01(-0.14%)
Dec 19, 2003 8.131 8.201 8.052 8.199 237,616 +0.04(+0.50%)
Dec 18, 2003 8.084 8.160 8.067 8.158 258,782 +0.04(+0.47%)
Dec 17, 2003 8.172 8.172 7.999 8.119 327,746 -0.06(-0.75%)
Dec 16, 2003 8.102 8.201 8.102 8.181 589,943 +0.11(+1.34%)
Dec 15, 2003 8.207 8.207 8.073 8.073 461,120 -0.12(-1.50%)
Dec 12, 2003 8.158 8.201 8.158 8.196 586,756 +0.01(+0.07%)
Dec 11, 2003 8.040 8.199 8.040 8.190 415,372 +0.13(+1.67%)
Dec 10, 2003 7.999 8.128 7.991 8.055 371,900 +0.03(+0.36%)
Dec 09, 2003 8.143 8.143 8.017 8.026 584,708 -0.09(-1.15%)
Dec 08, 2003 8.090 8.146 8.058 8.119 468,176 +0.06(+0.80%)
Dec 05, 2003 8.158 8.184 8.011 8.055 775,438 -0.12(-1.50%)
Dec 04, 2003 8.216 8.245 8.099 8.178 459,527 -0.04(-0.46%)
Dec 03, 2003 8.248 8.248 8.163 8.216 860,561 -0.11(-1.27%)
Dec 02, 2003 8.257 8.342 8.216 8.322 684,397 +0.11(+1.28%)
Dec 01, 2003 8.131 8.131 8.131 8.216 677,569 +0.01(+0.14%)
Nov 28, 2003 8.201 8.319 8.201 8.204 200,061 -0.04(-0.50%)
Nov 26, 2003 8.172 8.245 8.172 8.245 438,360 +0.05(+0.61%)
Nov 25, 2003 8.084 8.181 8.073 8.196 350,278 +0.08(+1.01%)
Nov 24, 2003 8.026 8.119 8.026 8.114 503,454 +0.13(+1.69%)
Nov 21, 2003 7.973 7.996 7.964 7.979 385,329 +0.03(+0.33%)
Nov 20, 2003 7.829 7.971 7.829 7.952 579,018 +0.10(+1.31%)
Nov 19, 2003 7.780 7.850 7.762 7.850 1,125,944 +0.05(+0.68%)
Nov 18, 2003 7.909 7.973 7.701 7.797 573,100 -0.14(-1.77%)
Nov 17, 2003 7.935 7.970 7.923 7.938 443,140 -0.13(-1.63%)
Nov 14, 2003 8.099 8.125 8.046 8.070 409,682 -0.00(-0.04%)
Nov 13, 2003 8.119 8.125 7.988 8.073 866,251 -0.05(-0.58%)
Nov 12, 2003 8.040 8.119 8.026 8.119 371,218 +0.12(+1.50%)
Nov 11, 2003 8.049 8.049 7.982 7.999 264,245 -0.04(-0.55%)
Nov 10, 2003 8.099 8.114 8.043 8.043 620,897 -0.04(-0.51%)
Nov 07, 2003 8.128 8.128 8.073 8.084 1,052,429 -0.01(-0.15%)
Nov 06, 2003 8.172 8.172 8.064 8.096 454,292 -0.06(-0.75%)
Nov 05, 2003 8.114 8.184 8.040 8.158 1,268,651 +0.04(+0.43%)
Nov 04, 2003 8.114 8.257 8.064 8.122 1,706,035 -0.22(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.