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: 7:00 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 29, 2010 7.652 7.783 7.586 7.665 1,383,802 +0.01(+0.17%)
Jan 28, 2010 7.645 7.724 7.500 7.652 1,322,911 -0.01(-0.09%)
Jan 27, 2010 7.783 7.810 7.612 7.658 2,918,898 -0.18(-2.35%)
Jan 26, 2010 7.797 7.918 7.704 7.843 1,297,093 +0.00(+0.00%)
Jan 25, 2010 7.909 7.909 7.724 7.843 941,159 -0.03(-0.42%)
Jan 22, 2010 8.119 8.192 7.856 7.876 1,871,426 -0.32(-3.86%)
Jan 21, 2010 8.396 8.409 8.139 8.192 2,027,545 -0.17(-2.05%)
Jan 20, 2010 8.344 8.390 8.212 8.363 992,558 -0.07(-0.86%)
Jan 19, 2010 8.317 8.436 8.258 8.436 1,111,520 +0.11(+1.35%)
Jan 15, 2010 8.278 8.324 8.324 8.324 1,837,503 +0.06(+0.72%)
Jan 14, 2010 8.225 8.337 8.225 8.264 919,752 -0.02(-0.24%)
Jan 13, 2010 8.159 8.304 8.139 8.284 483,506 +0.13(+1.53%)
Jan 12, 2010 8.231 8.231 8.086 8.159 1,465,036 -0.10(-1.20%)
Jan 11, 2010 8.291 8.350 8.192 8.258 754,043 -0.03(-0.32%)
Jan 08, 2010 8.251 8.297 8.199 8.284 531,725 +0.03(+0.40%)
Jan 07, 2010 8.245 8.317 8.192 8.251 531,651 -0.01(-0.16%)
Jan 06, 2010 8.258 8.357 8.218 8.264 1,043,844 +0.03(+0.32%)
Jan 05, 2010 8.409 8.442 8.126 8.238 1,648,367 -0.14(-1.65%)
Jan 04, 2010 8.403 8.535 8.324 8.376 1,084,047 +0.04(+0.47%)
Dec 31, 2009 8.363 8.337 8.337 8.337 1,246,952 -0.09(-1.09%)
Dec 30, 2009 8.284 8.462 8.284 8.429 789,047 +0.07(+0.87%)
Dec 29, 2009 8.370 8.390 8.238 8.357 868,642 +0.03(+0.40%)
Dec 28, 2009 8.363 8.370 8.205 8.324 661,684 +0.01(+0.16%)
Dec 24, 2009 8.324 8.409 8.291 8.311 182,191 +0.02(+0.24%)
Dec 23, 2009 8.245 8.317 8.159 8.291 1,174,050 +0.05(+0.64%)
Dec 22, 2009 8.521 8.521 8.202 8.238 1,124,099 -0.25(-2.95%)
Dec 21, 2009 8.383 8.620 8.383 8.489 1,185,030 +0.13(+1.58%)
Dec 18, 2009 8.278 8.370 8.212 8.357 2,436,542 +0.14(+1.77%)
Dec 17, 2009 8.073 8.238 8.054 8.212 1,543,149 +0.07(+0.80%)
Dec 16, 2009 8.001 8.205 7.948 8.146 1,352,400 +0.17(+2.16%)
Dec 15, 2009 8.021 8.034 7.882 7.974 1,395,875 -0.11(-1.31%)
Dec 14, 2009 8.040 8.086 8.034 8.080 1,171,055 +0.03(+0.33%)
Dec 11, 2009 7.823 8.073 7.770 8.054 2,165,982 +0.24(+3.12%)
Dec 10, 2009 7.783 7.948 7.757 7.810 1,049,938 +0.06(+0.77%)
Dec 09, 2009 7.757 7.981 7.704 7.750 1,985,471 +0.00(+0.00%)
Dec 08, 2009 7.717 7.770 7.559 7.750 1,271,455 -0.02(-0.25%)
Dec 07, 2009 7.704 7.856 7.665 7.770 796,315 +0.11(+1.38%)
Dec 04, 2009 7.612 7.737 7.546 7.665 1,555,661 +0.09(+1.13%)
Dec 03, 2009 7.493 7.658 7.474 7.579 1,300,650 +0.11(+1.41%)
Dec 02, 2009 7.539 7.678 7.460 7.474 1,293,313 -0.06(-0.79%)
Dec 01, 2009 7.401 7.566 7.394 7.533 1,056,406 +0.19(+2.60%)
Nov 30, 2009 7.315 7.355 7.230 7.342 1,560,548 -0.01(-0.09%)
Nov 27, 2009 7.315 7.474 7.276 7.348 463,117 -0.14(-1.85%)
Nov 25, 2009 7.335 7.559 7.322 7.487 661,435 +0.14(+1.97%)
Nov 24, 2009 7.309 7.362 7.236 7.342 925,861 +0.03(+0.36%)
Nov 23, 2009 7.368 7.480 7.279 7.315 1,066,014 +0.06(+0.82%)
Nov 20, 2009 7.282 7.329 7.210 7.256 1,015,926 -0.07(-0.90%)
Nov 19, 2009 7.315 7.348 7.184 7.322 1,220,765 -0.02(-0.27%)
Nov 18, 2009 7.500 7.500 7.315 7.342 1,744,092 -0.14(-1.85%)
Nov 17, 2009 7.441 7.526 7.375 7.480 1,178,886 -0.03(-0.35%)
Nov 16, 2009 7.500 7.665 7.474 7.507 1,311,773 +0.07(+0.89%)
Nov 13, 2009 7.401 7.546 7.335 7.441 1,852,846 +0.07(+0.89%)
Nov 12, 2009 7.579 7.592 7.309 7.375 2,276,655 -0.22(-2.86%)
Nov 11, 2009 7.652 7.764 7.533 7.592 904,438 -0.01(-0.17%)
Nov 10, 2009 7.507 7.698 7.493 7.605 1,452,800 +0.07(+0.87%)
Nov 09, 2009 7.315 7.539 7.315 7.539 1,867,616 +0.24(+3.25%)
Nov 06, 2009 7.276 7.368 7.230 7.302 1,752,648 +0.03(+0.36%)
Nov 05, 2009 7.184 7.309 7.137 7.276 3,216,091 +0.16(+2.22%)
Nov 04, 2009 7.091 7.381 7.058 7.118 1,961,403 +0.05(+0.65%)
Nov 03, 2009 6.973 7.203 6.973 7.072 2,413,462 +0.03(+0.37%)
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.