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 (%)
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%)
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.