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

PNM Resources Inc (NY: PNM )

37.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2004 17.01 17.04 16.74 16.77 430,015 -0.29(-1.70%)
Nov 29, 2004 17.10 17.21 16.77 17.06 280,405 +0.02(+0.12%)
Nov 26, 2004 17.00 17.10 16.99 17.04 86,336 +0.03(+0.19%)
Nov 24, 2004 16.77 17.05 16.73 17.00 196,799 +0.18(+1.10%)
Nov 23, 2004 16.72 16.99 16.69 16.82 378,728 +0.03(+0.20%)
Nov 22, 2004 16.29 16.79 16.29 16.79 355,210 +0.42(+2.54%)
Nov 19, 2004 16.54 16.54 16.25 16.37 199,530 -0.20(-1.19%)
Nov 18, 2004 16.36 16.57 16.27 16.57 272,514 +0.14(+0.84%)
Nov 17, 2004 16.48 16.62 16.33 16.43 252,637 +0.05(+0.32%)
Nov 16, 2004 16.34 16.51 16.34 16.38 250,361 -0.13(-0.80%)
Nov 15, 2004 16.71 16.71 16.37 16.51 534,863 -0.10(-0.60%)
Nov 12, 2004 16.50 16.61 16.32 16.61 624,690 +0.05(+0.32%)
Nov 11, 2004 16.27 16.56 16.27 16.56 201,958 +0.18(+1.13%)
Nov 10, 2004 16.44 16.44 16.30 16.37 290,116 -0.04(-0.24%)
Nov 09, 2004 16.02 16.48 16.02 16.41 433,049 +0.31(+1.92%)
Nov 08, 2004 16.11 16.27 16.10 16.10 221,380 -0.04(-0.24%)
Nov 05, 2004 15.92 16.18 15.85 16.14 349,292 +0.28(+1.74%)
Nov 04, 2004 15.75 16.00 15.72 15.86 497,688 +0.03(+0.21%)
Nov 03, 2004 15.84 15.92 15.75 15.83 484,487 +0.30(+1.91%)
Nov 02, 2004 15.77 15.91 15.48 15.53 463,851 -0.22(-1.42%)
Nov 01, 2004 15.36 15.76 15.28 15.76 489,191 +0.42(+2.71%)
Oct 29, 2004 15.40 15.48 15.26 15.34 316,973 -0.15(-0.94%)
Oct 28, 2004 15.66 15.68 15.42 15.49 231,091 -0.28(-1.80%)
Oct 27, 2004 15.65 15.77 15.52 15.77 472,045 +0.06(+0.38%)
Oct 26, 2004 15.34 15.75 15.16 15.71 411,655 +0.42(+2.71%)
Oct 25, 2004 14.99 15.36 14.89 15.30 370,383 +0.42(+2.79%)
Oct 22, 2004 15.18 15.26 14.87 14.88 560,658 -0.35(-2.29%)
Oct 21, 2004 15.36 15.36 15.07 15.23 260,679 -0.04(-0.26%)
Oct 20, 2004 15.09 15.35 15.06 15.27 338,215 +0.21(+1.40%)
Oct 19, 2004 15.32 15.44 15.03 15.06 245,202 -0.26(-1.68%)
Oct 18, 2004 15.22 15.32 15.06 15.32 492,074 +0.19(+1.26%)
Oct 15, 2004 14.97 15.26 14.97 15.13 192,399 +0.15(+1.01%)
Oct 14, 2004 14.93 15.03 14.87 14.97 182,536 +0.01(+0.09%)
Oct 13, 2004 15.18 15.27 14.90 14.96 218,345 -0.20(-1.35%)
Oct 12, 2004 15.03 15.27 15.03 15.16 251,575 +0.01(+0.04%)
Oct 11, 2004 15.17 15.19 15.11 15.16 208,179 -0.01(-0.09%)
Oct 08, 2004 15.18 15.32 15.16 15.17 206,662 -0.01(-0.09%)
Oct 07, 2004 15.47 15.48 15.16 15.18 231,394 -0.36(-2.29%)
Oct 06, 2004 15.22 15.54 15.20 15.54 229,877 +0.36(+2.39%)
Oct 05, 2004 15.34 15.42 15.18 15.18 404,523 -0.16(-1.07%)
Oct 04, 2004 15.16 15.34 15.14 15.34 381,915 +0.21(+1.39%)
Oct 01, 2004 14.93 15.21 14.91 15.13 335,181 +0.30(+2.00%)
Sep 30, 2004 14.80 14.95 14.80 14.84 401,185 -0.04(-0.27%)
Sep 29, 2004 14.66 14.89 14.64 14.87 328,353 +0.15(+0.98%)
Sep 28, 2004 14.63 14.78 14.58 14.73 206,965 +0.23(+1.59%)
Sep 27, 2004 14.50 14.60 14.41 14.50 142,782 -0.05(-0.32%)
Sep 24, 2004 14.60 14.66 14.54 14.55 211,669 +0.00(+0.00%)
Sep 23, 2004 14.60 14.70 14.55 14.55 179,350 -0.10(-0.67%)
Sep 22, 2004 14.77 14.77 14.60 14.64 227,298 -0.19(-1.29%)
Sep 21, 2004 14.83 14.93 14.73 14.84 181,019 +0.06(+0.40%)
Sep 20, 2004 14.74 14.83 14.71 14.78 131,705 +0.05(+0.36%)
Sep 17, 2004 14.99 14.99 14.72 14.72 400,730 -0.20(-1.32%)
Sep 16, 2004 14.66 14.93 14.66 14.92 353,541 +0.26(+1.80%)
Sep 15, 2004 14.53 14.67 14.53 14.66 252,485 +0.11(+0.77%)
Sep 14, 2004 14.63 14.65 14.54 14.55 270,087 -0.09(-0.63%)
Sep 13, 2004 14.76 14.78 14.64 14.64 571,128 -0.13(-0.85%)
Sep 10, 2004 14.58 14.76 14.41 14.76 249,906 +0.24(+1.68%)
Sep 09, 2004 14.27 14.58 14.27 14.52 412,565 +0.28(+1.94%)
Sep 08, 2004 14.37 14.37 14.17 14.24 352,478 -0.07(-0.51%)
Sep 07, 2004 14.23 14.31 14.17 14.31 280,101 +0.09(+0.65%)
Sep 03, 2004 14.33 14.44 14.16 14.22 176,618 -0.10(-0.69%)
Sep 02, 2004 14.20 14.33 14.14 14.32 208,027 +0.14(+0.98%)
Sep 01, 2004 14.08 14.18 14.00 14.18 256,127 +0.10(+0.70%)
Aug 31, 2004 13.89 14.08 13.89 14.08 280,101 +0.20(+1.47%)
Aug 30, 2004 13.87 13.95 13.81 13.88 215,159 -0.04(-0.28%)
Aug 27, 2004 13.81 13.93 13.75 13.92 136,257 +0.16(+1.20%)
Aug 26, 2004 13.83 13.90 13.73 13.75 299,978 -0.09(-0.62%)
Aug 25, 2004 13.84 13.87 13.75 13.84 202,565 +0.05(+0.38%)
Aug 24, 2004 13.87 13.87 13.73 13.79 163,721 +0.05(+0.34%)
Aug 23, 2004 13.84 13.87 13.71 13.74 222,442 -0.03(-0.24%)
Aug 20, 2004 13.68 13.83 13.64 13.77 199,227 +0.11(+0.77%)
Aug 19, 2004 13.77 13.83 13.65 13.67 248,844 -0.14(-1.05%)
Aug 18, 2004 13.62 13.87 13.60 13.81 368,411 +0.20(+1.45%)
Aug 17, 2004 13.81 13.81 13.60 13.62 374,176 -0.10(-0.72%)
Aug 16, 2004 13.50 13.72 13.46 13.71 290,267 +0.25(+1.86%)
Aug 13, 2004 13.58 13.64 13.43 13.46 312,269 -0.13(-0.97%)
Aug 12, 2004 13.63 13.71 13.58 13.60 366,135 -0.13(-0.96%)
Aug 11, 2004 13.68 13.74 13.56 13.73 358,244 -0.03(-0.19%)
Aug 10, 2004 13.77 13.87 13.68 13.75 339,126 -0.02(-0.14%)
Aug 09, 2004 13.86 13.86 13.70 13.77 271,604 -0.01(-0.05%)
Aug 06, 2004 13.77 13.98 13.75 13.78 469,162 -0.06(-0.43%)
Aug 05, 2004 13.84 14.04 13.81 13.84 493,591 -0.04(-0.28%)
Aug 04, 2004 13.61 13.92 13.55 13.88 587,818 +0.14(+1.01%)
Aug 03, 2004 13.70 13.84 13.54 13.74 433,201 -0.03(-0.24%)
Aug 02, 2004 13.64 13.79 13.53 13.77 421,062 +0.04(+0.29%)
Jul 30, 2004 13.91 13.97 13.68 13.73 419,393 -0.17(-1.23%)
Jul 29, 2004 13.77 13.91 13.70 13.91 352,630 +0.20(+1.44%)
Jul 28, 2004 13.68 13.79 13.54 13.71 438,208 +0.07(+0.48%)
Jul 27, 2004 13.64 13.70 13.56 13.64 358,700 +0.07(+0.53%)
Jul 26, 2004 13.51 13.73 13.49 13.57 755,485 +0.05(+0.39%)
Jul 23, 2004 13.62 13.69 13.47 13.52 551,554 -0.11(-0.77%)
Jul 22, 2004 13.79 13.87 13.58 13.62 400,730 -0.16(-1.15%)
Jul 21, 2004 14.17 14.20 13.78 13.78 645,174 -0.43(-3.01%)
Jul 20, 2004 13.79 14.21 13.79 14.21 433,808 +0.42(+3.06%)
Jul 19, 2004 13.61 13.83 13.55 13.79 461,424 +0.28(+2.05%)
Jul 16, 2004 13.62 13.64 13.45 13.51 335,332 -0.07(-0.49%)
Jul 15, 2004 13.39 13.67 13.37 13.58 259,769 +0.18(+1.33%)
Jul 14, 2004 13.32 13.53 13.25 13.40 167,514 +0.07(+0.49%)
Jul 13, 2004 13.39 13.41 13.28 13.33 198,013 +0.02(+0.15%)
Jul 12, 2004 13.35 13.41 13.24 13.31 260,527 +0.00(+0.00%)
Jul 09, 2004 13.44 13.46 13.25 13.31 332,146 -0.09(-0.69%)
Jul 08, 2004 13.60 13.70 13.40 13.40 399,061 -0.28(-2.02%)
Jul 07, 2004 13.68 13.77 13.64 13.68 268,266 -0.03(-0.19%)
Jul 06, 2004 13.61 13.77 13.58 13.71 342,160 +0.05(+0.39%)
Jul 02, 2004 13.54 13.73 13.54 13.66 179,653 +0.13(+0.97%)
Jul 01, 2004 13.64 13.70 13.39 13.52 710,723 -0.16(-1.20%)
Jun 30, 2004 13.70 13.75 13.57 13.69 568,245 +0.13(+0.97%)
Jun 29, 2004 13.50 13.56 13.41 13.56 402,399 +0.11(+0.78%)
Jun 28, 2004 13.35 13.51 13.31 13.45 457,175 +0.14(+1.09%)
Jun 25, 2004 13.31 13.39 13.27 13.31 843,946 -0.09(-0.64%)
Jun 24, 2004 13.39 13.44 13.35 13.39 201,048 +0.00(+0.00%)
Jun 23, 2004 13.35 13.44 13.26 13.39 606,785 +0.03(+0.25%)
Jun 22, 2004 13.38 13.43 13.28 13.36 465,521 -0.10(-0.73%)
Jun 21, 2004 13.30 13.46 13.13 13.46 304,530 +0.16(+1.19%)
Jun 18, 2004 13.44 13.46 13.23 13.30 648,664 -0.04(-0.30%)
Jun 17, 2004 13.38 13.39 13.22 13.34 336,395 -0.07(-0.54%)
Jun 16, 2004 13.27 13.41 13.16 13.41 578,866 +0.05(+0.39%)
Jun 15, 2004 13.28 13.52 13.15 13.36 714,517 +0.18(+1.35%)
Jun 14, 2004 13.35 13.38 13.15 13.18 461,727 +4.21(+47.01%)
Jun 10, 2004 8.934 8.981 8.890 8.966 367,576 +0.08(+0.92%)
Jun 09, 2004 8.934 8.963 8.834 8.884 370,080 -0.07(-0.75%)
Jun 08, 2004 8.978 8.981 8.922 8.951 362,114 -0.05(-0.52%)
Jun 07, 2004 8.907 8.998 8.884 8.998 266,976 +0.13(+1.52%)
Jun 04, 2004 8.849 8.913 8.834 8.863 327,973 +0.03(+0.36%)
Jun 03, 2004 8.875 8.904 8.817 8.831 314,772 -0.10(-1.08%)
Jun 02, 2004 8.904 8.960 8.890 8.928 346,637 +0.10(+1.09%)
Jun 01, 2004 8.787 8.890 8.787 8.831 396,026 +0.03(+0.33%)
May 28, 2004 8.831 8.899 8.778 8.802 236,933 -0.05(-0.53%)
May 27, 2004 8.726 8.869 8.726 8.849 320,690 +0.09(+1.07%)
May 26, 2004 8.746 8.811 8.708 8.755 235,567 -0.02(-0.23%)
May 25, 2004 8.568 8.787 8.535 8.776 427,890 +0.21(+2.43%)
May 24, 2004 8.565 8.626 8.524 8.568 271,073 +0.08(+0.90%)
May 21, 2004 8.538 8.743 8.480 8.491 276,763 -0.01(-0.10%)
May 20, 2004 8.406 8.535 8.401 8.500 398,985 +0.11(+1.33%)
May 19, 2004 8.480 8.550 8.380 8.389 472,045 -0.02(-0.21%)
May 18, 2004 8.395 8.448 8.322 8.406 266,293 +0.08(+1.02%)
May 17, 2004 8.421 8.465 8.322 8.322 313,862 -0.17(-2.00%)
May 14, 2004 8.453 8.594 8.333 8.491 476,142 +0.04(+0.45%)
May 13, 2004 8.363 8.518 8.327 8.453 505,047 +0.05(+0.59%)
May 12, 2004 8.371 8.427 8.216 8.404 358,927 +0.00(+0.03%)
May 11, 2004 8.389 8.401 8.319 8.401 304,075 +0.06(+0.67%)
May 10, 2004 8.524 8.530 8.336 8.345 607,696 -0.21(-2.43%)
May 07, 2004 8.773 8.831 8.524 8.553 448,830 -0.27(-3.02%)
May 06, 2004 8.617 8.822 8.582 8.819 579,245 +0.14(+1.65%)
May 05, 2004 8.691 8.752 8.655 8.676 241,485 -0.01(-0.07%)
May 04, 2004 8.691 8.802 8.653 8.682 340,491 -0.04(-0.44%)
May 03, 2004 8.553 8.720 8.553 8.720 462,031 +0.17(+2.02%)
Apr 30, 2004 8.685 8.738 8.547 8.547 431,760 -0.10(-1.15%)
Apr 29, 2004 8.726 8.805 8.591 8.647 360,748 -0.09(-1.04%)
Apr 28, 2004 8.814 8.843 8.720 8.738 411,048 -0.08(-0.86%)
Apr 27, 2004 8.714 8.887 8.702 8.814 508,461 +0.16(+1.83%)
Apr 26, 2004 8.653 8.776 8.647 8.655 302,254 -0.03(-0.37%)
Apr 23, 2004 8.714 8.717 8.614 8.688 222,366 -0.01(-0.07%)
Apr 22, 2004 8.655 8.714 8.576 8.694 555,575 +0.04(+0.44%)
Apr 21, 2004 8.538 8.699 8.468 8.655 330,932 +0.13(+1.58%)
Apr 20, 2004 8.597 8.726 8.521 8.521 324,787 -0.12(-1.39%)
Apr 19, 2004 8.685 8.699 8.626 8.641 394,888 -0.06(-0.67%)
Apr 16, 2004 8.626 8.714 8.626 8.699 259,238 +0.05(+0.61%)
Apr 15, 2004 8.530 8.696 8.530 8.647 428,346 +0.12(+1.41%)
Apr 14, 2004 8.477 8.527 8.392 8.527 712,392 +0.01(+0.07%)
Apr 13, 2004 8.758 8.778 8.509 8.521 318,186 -0.18(-2.05%)
Apr 12, 2004 8.919 8.934 8.626 8.699 372,128 -0.21(-2.33%)
Apr 08, 2004 9.001 9.007 8.902 8.907 217,587 -0.06(-0.62%)
Apr 07, 2004 9.036 9.057 8.940 8.963 417,421 -0.09(-0.97%)
Apr 06, 2004 8.937 9.095 8.934 9.051 447,009 +0.12(+1.31%)
Apr 05, 2004 8.875 8.963 8.875 8.934 371,900 +0.03(+0.33%)
Apr 02, 2004 8.992 9.007 8.904 8.904 294,516 -0.05(-0.59%)
Apr 01, 2004 8.817 8.963 8.802 8.957 376,225 +0.16(+1.76%)
Mar 31, 2004 8.758 8.858 8.720 8.802 312,952 +0.03(+0.30%)
Mar 30, 2004 8.655 8.787 8.641 8.776 274,032 +0.09(+1.08%)
Mar 29, 2004 8.591 8.685 8.582 8.682 343,905 +0.08(+0.95%)
Mar 26, 2004 8.568 8.629 8.524 8.600 303,392 +0.06(+0.65%)
Mar 25, 2004 8.541 8.568 8.524 8.544 363,252 +0.03(+0.38%)
Mar 24, 2004 8.530 8.588 8.512 8.512 460,210 -0.04(-0.51%)
Mar 23, 2004 8.617 8.632 8.553 8.556 295,426 -0.06(-0.68%)
Mar 22, 2004 8.796 8.796 8.614 8.614 353,009 -0.18(-2.06%)
Mar 19, 2004 8.746 8.843 8.743 8.796 428,801 +0.05(+0.60%)
Mar 18, 2004 8.764 8.773 8.679 8.743 406,268 -0.01(-0.13%)
Mar 17, 2004 8.641 8.805 8.612 8.755 583,570 +0.13(+1.46%)
Mar 16, 2004 8.729 8.758 8.550 8.629 842,808 -0.06(-0.67%)
Mar 15, 2004 8.776 9.051 8.682 8.688 528,946 -0.12(-1.33%)
Mar 12, 2004 8.758 8.805 8.717 8.805 421,290 +0.06(+0.70%)
Mar 11, 2004 8.817 8.846 8.743 8.743 453,837 -0.12(-1.32%)
Mar 10, 2004 8.960 9.022 8.858 8.861 360,065 -0.08(-0.95%)
Mar 09, 2004 8.893 8.963 8.811 8.945 571,279 +0.06(+0.63%)
Mar 08, 2004 8.948 9.004 8.866 8.890 177,984 -0.04(-0.49%)
Mar 05, 2004 8.904 8.986 8.902 8.934 238,754 +0.03(+0.33%)
Mar 04, 2004 8.934 8.963 8.899 8.904 223,049 -0.02(-0.23%)
Mar 03, 2004 8.928 8.984 8.875 8.925 282,681 -0.02(-0.26%)
Mar 02, 2004 8.904 9.080 8.904 8.948 596,543 -0.01(-0.16%)
Mar 01, 2004 8.934 9.066 8.907 8.963 592,446 +0.04(+0.46%)
Feb 27, 2004 8.861 8.922 8.855 8.922 366,210 +0.05(+0.53%)
Feb 26, 2004 8.861 8.890 8.837 8.875 410,820 +0.03(+0.33%)
Feb 25, 2004 8.855 8.899 8.793 8.846 687,584 +0.01(+0.07%)
Feb 24, 2004 8.846 8.896 8.817 8.840 749,947 -0.02(-0.26%)
Feb 23, 2004 8.931 8.934 8.805 8.863 465,900 -0.06(-0.72%)
Feb 20, 2004 9.104 9.104 8.922 8.928 521,435 -0.15(-1.68%)
Feb 19, 2004 9.224 9.250 9.068 9.080 449,740 -0.14(-1.52%)
Feb 18, 2004 9.297 9.315 9.212 9.221 345,271 -0.08(-0.82%)
Feb 17, 2004 9.303 9.303 9.183 9.297 409,455 +0.14(+1.54%)
Feb 13, 2004 9.189 9.227 9.148 9.156 617,483 -0.08(-0.82%)
Feb 12, 2004 9.256 9.262 9.194 9.232 452,699 -0.07(-0.79%)
Feb 11, 2004 9.235 9.320 9.156 9.306 604,054 +0.07(+0.76%)
Feb 10, 2004 9.066 9.250 9.036 9.235 647,298 +0.18(+2.04%)
Feb 09, 2004 8.884 9.080 8.884 9.051 687,129 +0.17(+1.91%)
Feb 06, 2004 8.735 8.928 8.735 8.881 382,142 +0.16(+1.88%)
Feb 05, 2004 8.758 8.790 8.714 8.717 712,848 -0.03(-0.33%)
Feb 04, 2004 8.758 8.819 8.685 8.746 466,127 -0.13(-1.45%)
Feb 03, 2004 8.817 8.884 8.767 8.875 609,972 +0.06(+0.66%)
Feb 02, 2004 8.872 8.902 8.787 8.817 748,809 +0.00(+0.00%)
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%)
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.