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 (%)
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%)
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.