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 (%)
Jun 30, 2009 7.282 7.309 6.986 7.058 1,271,362 -0.15(-2.10%)
Jun 29, 2009 7.210 7.276 7.025 7.210 581,924 +0.04(+0.55%)
Jun 26, 2009 7.012 7.243 6.927 7.170 1,873,098 +0.14(+2.06%)
Jun 25, 2009 6.900 7.098 6.854 7.025 1,388,577 +0.24(+3.50%)
Jun 24, 2009 6.683 6.874 6.630 6.788 767,869 +0.15(+2.28%)
Jun 23, 2009 6.847 6.966 6.584 6.637 829,044 -0.07(-1.08%)
Jun 22, 2009 6.663 6.795 6.643 6.709 727,728 -0.03(-0.49%)
Jun 19, 2009 6.834 6.953 6.702 6.742 1,310,675 -0.01(-0.10%)
Jun 18, 2009 6.505 6.782 6.505 6.749 889,233 +0.23(+3.54%)
Jun 17, 2009 6.426 6.564 6.373 6.518 540,283 +0.07(+1.02%)
Jun 16, 2009 6.459 6.551 6.433 6.452 870,557 +0.05(+0.72%)
Jun 15, 2009 6.630 6.630 6.294 6.406 924,584 -0.24(-3.67%)
Jun 12, 2009 6.525 6.663 6.413 6.650 512,161 +0.12(+1.82%)
Jun 11, 2009 6.426 6.590 6.406 6.531 771,639 +0.09(+1.43%)
Jun 10, 2009 6.426 6.492 6.314 6.439 703,973 +0.04(+0.62%)
Jun 09, 2009 6.268 6.478 6.241 6.399 1,063,524 +0.13(+2.10%)
Jun 08, 2009 6.221 6.340 6.195 6.268 578,722 -0.03(-0.42%)
Jun 05, 2009 6.340 6.380 6.188 6.294 801,202 +0.03(+0.53%)
Jun 04, 2009 6.182 6.281 6.155 6.261 1,517,947 +0.06(+0.96%)
Jun 03, 2009 6.485 6.485 6.136 6.202 952,963 -0.24(-3.68%)
Jun 02, 2009 6.492 6.544 6.406 6.439 770,277 -0.06(-0.91%)
Jun 01, 2009 6.188 6.518 6.188 6.498 767,709 +0.40(+6.59%)
May 29, 2009 6.208 6.360 6.004 6.096 1,246,556 -0.02(-0.32%)
May 28, 2009 6.149 6.241 6.030 6.116 793,381 +0.00(+0.00%)
May 27, 2009 6.300 6.359 6.103 6.116 649,769 -0.22(-3.43%)
May 26, 2009 6.076 6.347 5.958 6.333 701,873 +0.26(+4.34%)
May 22, 2009 6.136 6.195 6.037 6.070 567,510 -0.07(-1.07%)
May 21, 2009 6.109 6.182 6.057 6.136 862,277 -0.02(-0.32%)
May 20, 2009 6.261 6.327 6.142 6.155 723,062 -0.06(-0.95%)
May 19, 2009 6.070 6.294 6.050 6.215 1,324,674 +0.10(+1.62%)
May 18, 2009 6.241 6.287 6.043 6.116 909,008 -0.05(-0.85%)
May 15, 2009 6.347 6.347 6.050 6.169 1,133,044 -0.19(-3.01%)
May 14, 2009 6.261 6.419 6.208 6.360 1,032,505 +0.16(+2.55%)
May 13, 2009 6.472 6.564 6.175 6.202 2,313,551 -0.37(-5.62%)
May 12, 2009 6.676 6.742 6.498 6.571 833,845 -0.05(-0.80%)
May 11, 2009 6.735 6.762 6.584 6.623 926,461 -0.18(-2.62%)
May 08, 2009 6.689 6.847 6.683 6.801 1,280,715 +0.21(+3.20%)
May 07, 2009 6.637 6.670 6.485 6.590 1,449,072 +0.02(+0.30%)
May 06, 2009 6.564 6.623 6.439 6.571 894,251 +0.02(+0.30%)
May 05, 2009 6.465 6.577 6.307 6.551 1,402,747 +0.16(+2.47%)
May 04, 2009 6.248 6.393 6.248 6.393 1,672,692 +0.24(+3.85%)
May 01, 2009 5.866 6.208 5.648 6.155 1,922,551 +0.54(+9.62%)
Apr 30, 2009 5.655 5.707 5.542 5.615 1,590,484 +0.01(+0.12%)
Apr 29, 2009 5.496 5.661 5.444 5.608 962,933 +0.16(+3.03%)
Apr 28, 2009 5.061 5.496 5.061 5.444 1,333,896 +0.26(+4.96%)
Apr 27, 2009 5.160 5.279 5.134 5.187 1,362,249 -0.06(-1.13%)
Apr 24, 2009 5.226 5.351 5.193 5.246 1,465,362 -0.02(-0.38%)
Apr 23, 2009 5.332 5.358 5.213 5.266 1,415,382 -0.06(-1.11%)
Apr 22, 2009 5.516 5.599 5.305 5.325 2,194,537 -0.25(-4.49%)
Apr 21, 2009 5.398 5.648 5.378 5.576 1,200,684 +0.12(+2.17%)
Apr 20, 2009 5.701 5.786 5.424 5.457 1,156,495 -0.34(-5.80%)
Apr 17, 2009 5.747 5.852 5.714 5.793 1,134,728 +0.04(+0.69%)
Apr 16, 2009 5.628 5.786 5.615 5.753 1,189,418 +0.14(+2.59%)
Apr 15, 2009 5.404 5.655 5.404 5.608 1,387,279 +0.18(+3.28%)
Apr 14, 2009 5.351 5.463 5.305 5.431 1,707,227 +0.01(+0.12%)
Apr 13, 2009 5.556 5.556 5.398 5.424 816,831 -0.19(-3.40%)
Apr 09, 2009 5.549 5.615 5.457 5.615 838,135 +0.17(+3.15%)
Apr 08, 2009 5.345 5.450 5.345 5.444 617,105 +0.11(+2.10%)
Apr 07, 2009 5.398 5.470 5.332 5.332 859,311 -0.16(-2.88%)
Apr 06, 2009 5.536 5.595 5.424 5.490 1,350,264 -0.14(-2.46%)
Apr 03, 2009 5.556 5.674 5.523 5.628 1,302,000 +0.07(+1.30%)
Apr 02, 2009 5.384 5.602 5.371 5.556 1,806,834 +0.28(+5.24%)
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.