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

PNM Resources Inc (NY: PNM )

38.48 +0.25 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2009 7.698 7.869 7.607 7.698 1,169,019 +0.00(+0.00%)
Aug 31, 2009 7.777 7.823 7.625 7.698 1,117,515 -0.15(-1.93%)
Aug 28, 2009 7.994 8.021 7.797 7.849 640,309 -0.11(-1.41%)
Aug 27, 2009 7.955 8.027 7.862 7.961 538,775 -0.03(-0.41%)
Aug 26, 2009 8.007 8.054 7.889 7.994 580,758 -0.01(-0.08%)
Aug 25, 2009 8.100 8.100 7.981 8.001 741,281 +0.01(+0.17%)
Aug 24, 2009 8.047 8.054 7.955 7.988 1,179,573 -0.08(-0.98%)
Aug 21, 2009 8.119 8.133 7.988 8.067 1,485,040 +0.05(+0.66%)
Aug 20, 2009 8.021 8.086 7.968 8.014 640,457 -0.03(-0.41%)
Aug 19, 2009 7.915 8.080 7.876 8.047 558,100 +0.04(+0.49%)
Aug 18, 2009 7.829 8.067 7.797 8.007 744,012 +0.11(+1.42%)
Aug 17, 2009 7.915 7.981 7.816 7.895 797,870 -0.09(-1.16%)
Aug 14, 2009 8.021 8.054 7.790 7.988 869,173 -0.02(-0.25%)
Aug 13, 2009 8.001 8.027 7.909 8.007 662,464 +0.06(+0.75%)
Aug 12, 2009 7.961 8.086 7.915 7.948 1,658,160 -0.05(-0.58%)
Aug 11, 2009 8.106 8.278 7.909 7.994 734,107 -0.14(-1.78%)
Aug 10, 2009 8.139 8.172 8.007 8.139 957,279 -0.07(-0.80%)
Aug 07, 2009 8.205 8.291 8.113 8.205 1,533,601 +0.11(+1.38%)
Aug 06, 2009 8.271 8.278 8.054 8.093 1,101,743 -0.13(-1.60%)
Aug 05, 2009 8.508 8.508 8.126 8.225 1,873,157 -0.20(-2.42%)
Aug 04, 2009 8.231 8.456 8.231 8.429 804,091 +0.14(+1.75%)
Aug 03, 2009 8.126 8.373 8.119 8.284 1,288,444 +0.24(+3.03%)
Jul 31, 2009 8.021 8.238 7.909 8.040 1,114,701 +0.01(+0.08%)
Jul 30, 2009 7.948 8.067 7.882 8.034 1,260,779 +0.15(+1.92%)
Jul 29, 2009 8.021 8.047 7.783 7.882 1,068,666 -0.22(-2.69%)
Jul 28, 2009 8.205 8.245 8.067 8.100 820,685 -0.18(-2.15%)
Jul 27, 2009 8.126 8.278 8.119 8.278 466,907 +0.03(+0.32%)
Jul 24, 2009 8.106 8.251 8.106 8.251 1,417 +0.06(+0.72%)
Jul 23, 2009 7.836 8.212 7.836 8.192 904,725 +0.27(+3.41%)
Jul 22, 2009 7.750 7.974 7.744 7.922 1,117,666 +0.13(+1.61%)
Jul 21, 2009 7.658 7.856 7.586 7.797 1,267,303 +0.16(+2.07%)
Jul 20, 2009 7.612 7.665 7.460 7.638 902,333 +0.09(+1.13%)
Jul 17, 2009 7.691 7.744 7.500 7.553 468,727 -0.12(-1.55%)
Jul 16, 2009 7.619 7.717 7.487 7.671 900,124 +0.01(+0.17%)
Jul 15, 2009 7.421 7.691 7.401 7.658 1,179,545 +0.27(+3.66%)
Jul 14, 2009 7.355 7.408 7.276 7.388 685,426 +0.01(+0.09%)
Jul 13, 2009 7.217 7.454 7.210 7.381 1,150,692 +0.20(+2.85%)
Jul 10, 2009 7.019 7.203 6.966 7.177 768,760 +0.14(+1.97%)
Jul 09, 2009 6.900 7.131 6.900 7.039 746,140 +0.12(+1.71%)
Jul 08, 2009 6.946 7.072 6.828 6.920 1,046,310 +0.03(+0.48%)
Jul 07, 2009 6.999 7.072 6.887 6.887 531,690 -0.14(-1.97%)
Jul 06, 2009 6.841 7.058 6.841 7.025 573,436 +0.13(+1.91%)
Jul 02, 2009 7.137 7.223 6.894 6.894 597,296 -0.35(-4.82%)
Jul 01, 2009 7.170 7.269 7.052 7.243 753,731 +0.18(+2.61%)
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%)
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.