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

PNM Resources Inc (NY: PNM )

38.49 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 10.33 10.37 10.24 10.24 914,474 -0.09(-0.86%)
Mar 30, 2011 10.33 10.33 10.33 10.33 1,635,859 +0.12(+1.14%)
Mar 29, 2011 10.02 10.21 9.990 10.21 849,676 +0.17(+1.71%)
Mar 28, 2011 10.21 10.24 10.04 10.04 704,369 -0.15(-1.48%)
Mar 25, 2011 10.07 10.25 10.04 10.19 791,272 +0.17(+1.71%)
Mar 24, 2011 9.990 10.09 9.949 10.02 910,308 +0.08(+0.83%)
Mar 23, 2011 9.956 9.997 9.873 9.935 1,093,633 -0.01(-0.14%)
Mar 22, 2011 10.02 10.04 9.949 9.949 582,582 -0.07(-0.68%)
Mar 21, 2011 10.02 10.05 9.997 10.02 809,614 +0.16(+1.67%)
Mar 18, 2011 9.777 9.901 9.722 9.853 1,418,724 +0.16(+1.70%)
Mar 17, 2011 9.798 9.818 9.661 9.688 753,005 +0.01(+0.07%)
Mar 16, 2011 9.764 9.846 9.599 9.681 997,839 -0.11(-1.12%)
Mar 15, 2011 9.770 9.976 9.750 9.791 827,245 -0.19(-1.86%)
Mar 14, 2011 9.997 10.05 9.873 9.976 634,165 -0.09(-0.89%)
Mar 11, 2011 9.942 10.13 9.887 10.07 1,160,665 +0.14(+1.45%)
Mar 10, 2011 10.06 10.07 9.901 9.921 1,052,036 -0.23(-2.23%)
Mar 09, 2011 10.09 10.28 10.02 10.15 1,258,026 +0.08(+0.82%)
Mar 08, 2011 10.03 10.13 9.997 10.07 1,279,405 +0.08(+0.76%)
Mar 07, 2011 10.13 10.19 9.921 9.990 1,112,752 -0.06(-0.61%)
Mar 04, 2011 10.14 10.20 10.02 10.05 1,615,082 -0.03(-0.34%)
Mar 03, 2011 10.09 10.15 10.04 10.09 2,022,055 +0.12(+1.17%)
Mar 02, 2011 10.08 10.21 9.894 9.969 2,067,322 -0.01(-0.14%)
Mar 01, 2011 9.249 10.11 9.194 9.983 6,491,580 +0.85(+9.32%)
Feb 28, 2011 9.235 9.297 9.098 9.132 916,284 -0.04(-0.45%)
Feb 25, 2011 8.926 9.174 8.892 9.174 1,242,094 +0.27(+3.00%)
Feb 24, 2011 8.954 9.016 8.892 8.906 1,061,606 -0.06(-0.69%)
Feb 23, 2011 9.112 9.112 8.940 8.968 695,203 -0.12(-1.36%)
Feb 22, 2011 9.167 9.249 9.071 9.091 668,420 -0.17(-1.85%)
Feb 18, 2011 9.208 9.270 9.167 9.263 560,594 +0.05(+0.52%)
Feb 17, 2011 9.146 9.263 9.146 9.215 547,822 +0.08(+0.90%)
Feb 16, 2011 9.208 9.249 9.125 9.132 536,984 -0.06(-0.67%)
Feb 15, 2011 9.071 9.256 9.067 9.194 718,119 +0.12(+1.28%)
Feb 14, 2011 9.125 9.125 9.043 9.077 570,593 -0.08(-0.82%)
Feb 11, 2011 9.153 9.208 9.119 9.153 598,408 -0.02(-0.22%)
Feb 10, 2011 9.098 9.228 9.098 9.174 412,683 +0.01(+0.07%)
Feb 09, 2011 9.256 9.290 9.139 9.167 582,085 -0.14(-1.47%)
Feb 08, 2011 9.393 9.434 9.222 9.304 687,158 -0.11(-1.17%)
Feb 07, 2011 9.324 9.448 9.314 9.414 777,934 +0.08(+0.88%)
Feb 04, 2011 9.475 9.475 9.270 9.331 1,916,064 +0.17(+1.87%)
Feb 03, 2011 9.050 9.228 9.002 9.160 961,640 +0.09(+0.98%)
Feb 02, 2011 9.112 9.174 9.043 9.071 468,761 -0.04(-0.45%)
Feb 01, 2011 8.995 9.125 8.947 9.112 533,663 +0.17(+1.92%)
Jan 31, 2011 9.016 9.016 8.899 8.940 493,024 -0.02(-0.23%)
Jan 28, 2011 9.167 9.180 8.961 8.961 687,314 -0.23(-2.46%)
Jan 27, 2011 9.201 9.228 9.153 9.187 454,711 -0.01(-0.07%)
Jan 26, 2011 9.201 9.276 9.125 9.194 645,319 +0.04(+0.45%)
Jan 25, 2011 9.160 9.194 9.057 9.153 523,041 -0.05(-0.52%)
Jan 24, 2011 9.091 9.242 9.016 9.201 858,888 +0.16(+1.78%)
Jan 21, 2011 9.176 9.176 8.985 9.040 727,498 -0.05(-0.60%)
Jan 20, 2011 9.135 9.250 9.074 9.094 948,572 -0.07(-0.82%)
Jan 19, 2011 9.244 9.332 9.135 9.169 770,058 -0.11(-1.17%)
Jan 18, 2011 9.257 9.278 9.169 9.278 887,411 +0.03(+0.29%)
Jan 14, 2011 9.203 9.250 9.142 9.250 655,526 +0.05(+0.52%)
Jan 13, 2011 9.162 9.203 9.121 9.203 410,951 +0.02(+0.22%)
Jan 12, 2011 9.210 9.210 9.074 9.182 532,177 +0.05(+0.60%)
Jan 11, 2011 9.114 9.203 9.060 9.128 778,560 +0.05(+0.60%)
Jan 10, 2011 8.972 9.135 8.863 9.074 830,956 +0.10(+1.06%)
Jan 07, 2011 9.006 9.053 8.856 8.979 606,364 +0.01(+0.15%)
Jan 06, 2011 9.019 9.019 8.897 8.965 458,750 -0.03(-0.38%)
Jan 05, 2011 9.060 9.067 8.931 8.999 577,091 -0.10(-1.05%)
Jan 04, 2011 9.060 9.108 8.972 9.094 863,377 +0.10(+1.13%)
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.