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

PNM Resources Inc (NY: PNM )

38.34 +0.98 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 7.681 7.755 7.519 7.687 7,136 +0.05(+0.70%)
Aug 30, 2010 7.781 7.835 7.627 7.634 730,779 -0.16(-2.07%)
Aug 27, 2010 7.795 7.835 7.546 7.795 817,682 +0.22(+2.84%)
Aug 26, 2010 7.701 7.835 7.580 7.580 2,842 -0.11(-1.49%)
Aug 25, 2010 7.580 7.724 7.539 7.694 2,816 +0.05(+0.70%)
Aug 24, 2010 7.613 7.734 7.539 7.640 11,438 -0.03(-0.35%)
Aug 23, 2010 7.761 7.835 7.660 7.667 885,901 -0.07(-0.87%)
Aug 20, 2010 7.600 7.755 7.600 7.734 991,724 +0.07(+0.88%)
Aug 19, 2010 7.802 7.835 7.600 7.667 9,832 -0.18(-2.31%)
Aug 18, 2010 7.855 7.943 7.761 7.849 44,353 +0.00(+0.00%)
Aug 17, 2010 7.835 7.923 7.781 7.849 6,787 +0.11(+1.48%)
Aug 16, 2010 7.674 7.795 7.586 7.734 878,703 +0.03(+0.35%)
Aug 13, 2010 7.707 7.741 7.620 7.707 931,337 +0.05(+0.61%)
Aug 12, 2010 7.586 7.714 7.546 7.660 1,082,053 -0.06(-0.78%)
Aug 11, 2010 7.768 7.788 7.660 7.721 1,477,935 -0.17(-2.13%)
Aug 10, 2010 7.923 7.983 7.785 7.889 1,231,617 -0.06(-0.76%)
Aug 09, 2010 7.943 8.003 7.882 7.950 1,253,808 +0.08(+1.03%)
Aug 06, 2010 7.869 8.124 7.734 7.869 1,544,899 -0.31(-3.78%)
Aug 05, 2010 7.983 8.232 7.983 8.178 2,415,125 +0.11(+1.42%)
Aug 04, 2010 7.903 8.071 7.896 8.064 584,660 +0.17(+2.13%)
Aug 03, 2010 8.010 8.064 7.896 7.896 674,924 -0.15(-1.84%)
Aug 02, 2010 8.098 8.158 8.003 8.044 626,749 +0.09(+1.10%)
Jul 30, 2010 7.956 8.037 7.896 7.956 786,572 -0.05(-0.59%)
Jul 29, 2010 8.178 8.185 7.882 8.003 948,599 -0.06(-0.71%)
Jul 28, 2010 8.061 8.333 8.014 8.061 4,613 -0.46(-5.39%)
Jul 27, 2010 8.440 8.586 8.440 8.520 978,457 +0.11(+1.35%)
Jul 26, 2010 8.380 8.447 8.340 8.407 982,259 +0.02(+0.24%)
Jul 23, 2010 8.101 8.400 8.047 8.387 1,211,487 +0.27(+3.28%)
Jul 22, 2010 7.907 8.180 7.907 8.120 1,152,442 +0.32(+4.10%)
Jul 21, 2010 7.967 7.967 7.781 7.801 819,062 -0.10(-1.26%)
Jul 20, 2010 7.688 7.901 7.635 7.901 591,586 +0.13(+1.71%)
Jul 19, 2010 7.655 7.808 7.601 7.768 757,758 +0.12(+1.57%)
Jul 16, 2010 7.648 7.854 7.575 7.648 1,290,946 -0.20(-2.54%)
Jul 15, 2010 7.947 7.994 7.708 7.848 1,384,005 -0.11(-1.42%)
Jul 14, 2010 8.034 8.074 7.914 7.961 606,793 -0.13(-1.64%)
Jul 13, 2010 8.094 8.121 7.994 8.094 11,279 +0.15(+1.84%)
Jul 12, 2010 7.888 8.027 7.868 7.947 792,802 +0.03(+0.42%)
Jul 09, 2010 7.914 7.941 7.615 7.914 945,332 +0.27(+3.48%)
Jul 08, 2010 7.648 7.691 7.555 7.648 3,428 +0.11(+1.41%)
Jul 07, 2010 7.328 7.555 7.288 7.541 936,492 +0.26(+3.56%)
Jul 06, 2010 7.282 7.508 7.222 7.282 8,321 +0.00(+0.00%)
Jul 02, 2010 7.282 7.415 7.235 7.282 622,097 -0.07(-0.91%)
Jul 01, 2010 7.468 7.468 7.195 7.348 1,156,673 -0.09(-1.25%)
Jun 30, 2010 7.442 7.601 7.415 7.442 9,492 -0.10(-1.32%)
Jun 29, 2010 7.635 7.661 7.501 7.541 1,278,092 -0.15(-1.99%)
Jun 25, 2010 7.694 7.774 7.568 7.694 1,183,899 +0.07(+0.87%)
Jun 24, 2010 7.628 7.734 7.608 7.628 973,944 -0.06(-0.78%)
Jun 23, 2010 7.748 7.781 7.658 7.688 1,095,375 -0.09(-1.11%)
Jun 22, 2010 7.774 8.074 7.768 7.774 3,335 -0.25(-3.07%)
Jun 21, 2010 8.187 8.220 7.974 8.021 793,590 -0.09(-1.15%)
Jun 18, 2010 8.114 8.114 7.967 8.114 1,140,196 +0.10(+1.25%)
Jun 17, 2010 8.014 8.034 7.868 8.014 647 +0.02(+0.25%)
Jun 16, 2010 7.967 8.034 7.868 7.994 1,510,982 +0.00(+0.00%)
Jun 15, 2010 7.994 7.994 7.821 7.994 5,797 +0.16(+2.04%)
Jun 14, 2010 7.848 7.901 7.754 7.834 1,308,102 +0.02(+0.26%)
Jun 11, 2010 7.648 7.814 7.641 7.814 908,001 +0.05(+0.60%)
Jun 10, 2010 7.768 7.801 7.568 7.768 5,387 +0.05(+0.60%)
Jun 09, 2010 8.061 8.087 7.655 7.721 5,122,216 -0.26(-3.25%)
Jun 08, 2010 8.054 8.054 7.947 7.981 2,200,888 -0.04(-0.50%)
Jun 07, 2010 8.054 8.107 7.987 8.021 1,581,980 +0.01(+0.08%)
Jun 04, 2010 8.014 8.114 8.007 8.014 1,850,713 -0.19(-2.35%)
Jun 03, 2010 8.207 8.247 8.120 8.207 853,859 +0.05(+0.57%)
Jun 02, 2010 8.160 8.160 7.987 8.160 881,204 +0.15(+1.83%)
Jun 01, 2010 8.014 8.254 8.014 8.014 4,702 -0.20(-2.43%)
May 28, 2010 8.214 8.320 8.140 8.214 801,367 -0.11(-1.28%)
May 27, 2010 8.214 8.327 8.134 8.320 591,675 +0.27(+3.31%)
May 26, 2010 8.054 8.127 7.967 8.054 4,717 +0.03(+0.41%)
May 25, 2010 7.901 8.054 7.814 8.021 1,234,102 -0.05(-0.66%)
May 24, 2010 8.140 8.207 8.034 8.074 802,768 -0.10(-1.22%)
May 21, 2010 7.921 8.180 7.914 8.174 1,532,779 +0.13(+1.66%)
May 20, 2010 8.021 8.187 7.987 8.041 1,405,188 -0.32(-3.82%)
May 19, 2010 8.407 8.467 8.134 8.360 1,120,331 -0.10(-1.18%)
May 18, 2010 8.753 8.753 8.433 8.460 712,250 -0.24(-2.75%)
May 17, 2010 8.766 8.846 8.493 8.700 646,802 -0.01(-0.15%)
May 14, 2010 8.713 8.833 8.660 8.713 1,093,038 -0.10(-1.13%)
May 13, 2010 8.826 8.919 8.773 8.813 818,924 -0.01(-0.08%)
May 12, 2010 8.793 8.846 8.640 8.819 867,894 +0.07(+0.84%)
May 11, 2010 8.726 8.886 8.693 8.746 861,276 +0.21(+2.50%)
May 10, 2010 8.340 8.566 8.333 8.533 911,187 +0.45(+5.51%)
May 07, 2010 8.274 8.460 7.861 8.087 1,418,360 -0.27(-3.19%)
May 06, 2010 8.666 8.706 7.788 8.353 1,964,624 -0.56(-6.27%)
May 05, 2010 8.853 8.913 8.653 8.913 905,282 -0.03(-0.37%)
May 04, 2010 9.146 9.165 8.873 8.946 882,372 -0.33(-3.52%)
May 03, 2010 9.106 9.292 9.012 9.272 508,746 +0.23(+2.50%)
Apr 30, 2010 9.019 9.219 8.946 9.046 1,025,100 +0.01(+0.07%)
Apr 29, 2010 8.972 9.086 8.886 9.039 575,763 +0.16(+1.80%)
Apr 28, 2010 8.833 8.966 8.759 8.879 499,030 +0.13(+1.44%)
Apr 27, 2010 8.913 8.999 8.753 8.753 1,276,741 -0.17(-1.94%)
Apr 26, 2010 8.939 9.026 8.893 8.926 518,618 -0.05(-0.52%)
Apr 23, 2010 8.826 8.986 8.753 8.972 685,450 +0.14(+1.58%)
Apr 22, 2010 8.759 8.833 8.660 8.833 611,729 +0.01(+0.08%)
Apr 21, 2010 8.759 8.839 8.720 8.826 562,777 +0.11(+1.22%)
Apr 20, 2010 8.573 8.733 8.520 8.720 466,960 +0.21(+2.50%)
Apr 19, 2010 8.447 8.593 8.413 8.507 446,729 +0.01(+0.08%)
Apr 16, 2010 8.593 8.680 8.493 8.500 794,710 -0.09(-1.08%)
Apr 15, 2010 8.487 8.600 8.427 8.593 536,452 +0.07(+0.78%)
Apr 14, 2010 8.427 8.527 8.347 8.527 542,049 +0.11(+1.26%)
Apr 13, 2010 8.500 8.500 8.360 8.420 666,854 -0.07(-0.86%)
Apr 12, 2010 8.480 8.540 8.437 8.493 559,823 -0.01(-0.08%)
Apr 09, 2010 8.460 8.500 8.300 8.500 698,333 +0.04(+0.47%)
Apr 08, 2010 8.467 8.560 8.373 8.460 520,377 -0.07(-0.86%)
Apr 07, 2010 8.553 8.600 8.487 8.533 557,434 -0.06(-0.70%)
Apr 06, 2010 8.420 8.620 8.393 8.593 879,984 +0.16(+1.89%)
Apr 05, 2010 8.393 8.480 8.300 8.433 459,139 +0.11(+1.28%)
Apr 01, 2010 8.353 8.327 8.327 8.327 755,093 -0.01(-0.16%)
Mar 31, 2010 8.387 8.427 8.280 8.340 1,094,149 -0.01(-0.12%)
Mar 30, 2010 8.317 8.423 8.291 8.350 845,671 +0.05(+0.56%)
Mar 29, 2010 8.185 8.357 8.185 8.304 866,334 +0.13(+1.53%)
Mar 26, 2010 8.238 8.264 8.159 8.179 2,581,282 -0.05(-0.64%)
Mar 25, 2010 8.535 8.535 8.225 8.231 1,145,117 -0.24(-2.88%)
Mar 24, 2010 8.515 8.548 8.475 8.475 853,446 -0.06(-0.69%)
Mar 23, 2010 8.535 8.568 8.489 8.535 1,103,406 -0.02(-0.23%)
Mar 22, 2010 8.535 8.601 8.436 8.554 1,180,939 -0.01(-0.08%)
Mar 19, 2010 8.726 8.765 8.502 8.561 1,085,727 -0.11(-1.29%)
Mar 18, 2010 8.732 8.805 8.627 8.673 587,594 -0.04(-0.45%)
Mar 17, 2010 8.792 8.825 8.686 8.713 779,486 -0.05(-0.60%)
Mar 16, 2010 8.739 8.778 8.719 8.765 728,334 +0.07(+0.76%)
Mar 15, 2010 8.660 8.699 8.660 8.699 473,556 +0.04(+0.46%)
Mar 12, 2010 8.376 8.726 8.199 8.660 683,303 -0.05(-0.61%)
Mar 11, 2010 8.515 8.713 8.489 8.713 568,843 +0.15(+1.77%)
Mar 10, 2010 8.462 8.647 8.462 8.561 653,008 +0.09(+1.01%)
Mar 09, 2010 8.548 8.568 8.449 8.475 689,232 -0.12(-1.38%)
Mar 08, 2010 8.541 8.706 8.502 8.594 1,178,975 +0.03(+0.39%)
Mar 05, 2010 8.344 8.607 8.324 8.561 2,567,193 +0.26(+3.10%)
Mar 04, 2010 8.278 8.330 8.231 8.304 632,298 +0.01(+0.16%)
Mar 03, 2010 8.258 8.324 8.225 8.291 762,076 +0.08(+0.96%)
Mar 02, 2010 8.185 8.278 8.185 8.212 979,841 +0.04(+0.48%)
Mar 01, 2010 8.054 8.205 8.047 8.172 879,414 +0.12(+1.47%)
Feb 26, 2010 8.152 8.179 8.014 8.054 1,295,014 -0.06(-0.73%)
Feb 25, 2010 7.909 8.126 7.909 8.113 2,143,947 +0.08(+0.94%)
Feb 24, 2010 8.179 8.185 7.948 8.037 2,575,542 -0.16(-1.97%)
Feb 23, 2010 8.311 8.396 8.139 8.199 1,510,388 -0.09(-1.11%)
Feb 22, 2010 8.297 8.357 8.238 8.291 835,385 -0.01(-0.08%)
Feb 19, 2010 8.251 8.393 8.238 8.297 1,125,275 +0.05(+0.64%)
Feb 18, 2010 8.027 8.258 7.955 8.245 1,248,840 +0.23(+2.88%)
Feb 17, 2010 7.994 8.027 7.909 8.014 882,385 +0.06(+0.75%)
Feb 16, 2010 7.790 8.001 7.757 7.955 883,963 +0.25(+3.25%)
Feb 12, 2010 7.612 7.704 7.704 7.704 842,429 +0.03(+0.43%)
Feb 11, 2010 7.526 7.678 7.427 7.671 1,020,745 +0.15(+2.02%)
Feb 10, 2010 7.559 7.605 7.500 7.520 924,761 -0.07(-0.95%)
Feb 09, 2010 7.553 7.625 7.401 7.592 2,510,231 +0.14(+1.86%)
Feb 08, 2010 7.480 7.533 7.427 7.454 3,183,019 -0.05(-0.62%)
Feb 05, 2010 7.566 7.592 7.342 7.500 1,031,326 -0.09(-1.22%)
Feb 04, 2010 7.770 7.790 7.579 7.592 998,777 -0.20(-2.62%)
Feb 03, 2010 7.823 7.902 7.757 7.797 647,672 -0.03(-0.42%)
Feb 02, 2010 7.777 7.862 7.684 7.829 731,591 +0.05(+0.68%)
Feb 01, 2010 7.698 7.803 7.592 7.777 897,886 +0.11(+1.46%)
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%)
Nov 02, 2009 7.019 7.124 6.854 7.045 2,355,865 -0.02(-0.28%)
Oct 30, 2009 7.335 7.408 7.032 7.065 3,378,624 -0.36(-4.80%)
Oct 29, 2009 8.146 8.146 6.426 7.421 3,471,985 -0.20(-2.68%)
Oct 28, 2009 7.770 7.790 7.579 7.625 1,700,172 -0.13(-1.62%)
Oct 27, 2009 7.783 7.895 7.717 7.750 1,073,429 -0.02(-0.25%)
Oct 26, 2009 8.014 8.106 7.665 7.770 1,388,143 -0.21(-2.64%)
Oct 23, 2009 7.981 8.007 7.922 7.981 1,461,822 -0.09(-1.06%)
Oct 22, 2009 8.027 8.086 7.882 8.067 1,059,778 +0.05(+0.66%)
Oct 21, 2009 8.172 8.291 8.014 8.014 1,381,260 -0.14(-1.70%)
Oct 20, 2009 8.106 8.172 8.093 8.152 1,338,491 -0.09(-1.04%)
Oct 19, 2009 8.146 8.264 8.054 8.238 818,823 +0.14(+1.79%)
Oct 16, 2009 8.034 8.218 7.968 8.093 1,285,699 +0.02(+0.24%)
Oct 15, 2009 8.054 8.100 7.994 8.073 1,205,723 +0.01(+0.08%)
Oct 14, 2009 8.199 8.271 7.869 8.067 2,322,874 -0.04(-0.49%)
Oct 13, 2009 8.106 8.185 8.021 8.106 878,287 -0.01(-0.16%)
Oct 12, 2009 8.080 8.172 8.040 8.119 1,552,753 +0.01(+0.16%)
Oct 09, 2009 8.126 8.251 8.073 8.106 2,406,722 -0.02(-0.24%)
Oct 08, 2009 8.106 8.159 8.021 8.126 1,340,642 +0.08(+0.98%)
Oct 07, 2009 7.988 8.146 7.981 8.047 1,370,777 +0.02(+0.25%)
Oct 06, 2009 7.856 8.034 7.764 8.027 1,945,363 +0.26(+3.40%)
Oct 05, 2009 7.348 7.797 7.322 7.764 3,201,995 +0.41(+5.56%)
Oct 02, 2009 7.408 7.507 7.315 7.355 1,432,721 -0.09(-1.24%)
Oct 01, 2009 7.678 7.678 7.441 7.447 2,840,725 -0.25(-3.25%)
Sep 30, 2009 7.862 7.862 7.599 7.698 2,842,043 -0.11(-1.35%)
Sep 29, 2009 7.862 7.928 7.750 7.803 1,910,293 -0.03(-0.42%)
Sep 28, 2009 7.922 8.021 7.810 7.836 1,444,670 -0.03(-0.42%)
Sep 25, 2009 8.021 8.021 7.810 7.869 1,611,792 -0.15(-1.89%)
Sep 24, 2009 8.231 8.278 8.007 8.021 1,422,065 -0.17(-2.09%)
Sep 23, 2009 8.475 8.515 8.172 8.192 1,978,332 -0.23(-2.74%)
Sep 22, 2009 8.159 8.456 8.040 8.423 1,563,405 +0.34(+4.16%)
Sep 21, 2009 8.179 8.199 8.047 8.086 909,730 -0.18(-2.15%)
Sep 18, 2009 8.291 8.304 8.139 8.264 1,279,422 -0.02(-0.24%)
Sep 17, 2009 8.324 8.363 8.238 8.284 571,823 +0.06(+0.72%)
Sep 16, 2009 8.106 8.317 8.067 8.225 676,214 +0.06(+0.73%)
Sep 15, 2009 8.060 8.205 7.974 8.166 1,032,480 +0.13(+1.56%)
Sep 14, 2009 8.021 8.086 7.968 8.040 1,333,805 +0.03(+0.41%)
Sep 11, 2009 8.001 8.067 7.889 8.007 2,561,555 +0.03(+0.33%)
Sep 10, 2009 8.007 8.021 7.902 7.981 859,286 -0.04(-0.49%)
Sep 09, 2009 8.007 8.113 7.928 8.021 1,191,586 +0.03(+0.41%)
Sep 08, 2009 7.764 8.040 7.691 7.988 3,400,740 +0.29(+3.77%)
Sep 04, 2009 7.612 7.744 7.586 7.698 657,552 +0.05(+0.69%)
Sep 03, 2009 7.717 7.717 7.587 7.645 756,979 -0.05(-0.68%)
Sep 02, 2009 7.652 7.800 7.553 7.698 1,434,262 +0.00(+0.00%)
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.