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 29, 2008 7.810 7.974 7.764 7.770 1,490,532 -0.04(-0.51%)
Aug 28, 2008 7.625 7.810 7.533 7.810 884,640 +0.21(+2.78%)
Aug 27, 2008 7.421 7.625 7.394 7.599 953,536 +0.16(+2.22%)
Aug 26, 2008 7.480 7.513 7.230 7.434 1,527,570 -0.05(-0.62%)
Aug 25, 2008 7.711 7.750 7.454 7.480 1,176,117 -0.23(-2.99%)
Aug 22, 2008 7.665 7.731 7.582 7.711 1,191,142 +0.08(+1.04%)
Aug 21, 2008 7.684 7.882 7.368 7.632 1,425,733 -0.18(-2.28%)
Aug 20, 2008 7.652 7.816 7.539 7.810 2,834,156 -0.11(-1.33%)
Aug 19, 2008 7.862 7.961 7.671 7.915 1,942,667 -0.01(-0.17%)
Aug 18, 2008 7.717 7.981 7.612 7.928 2,050,044 +0.21(+2.73%)
Aug 15, 2008 6.966 7.816 6.966 7.717 0 +0.76(+10.89%)
Aug 14, 2008 6.986 7.019 6.786 6.960 1,612,464 -0.12(-1.68%)
Aug 13, 2008 7.256 7.579 6.834 7.078 3,252,002 -0.38(-5.04%)
Aug 12, 2008 7.566 8.020 7.329 7.454 5,541,425 -1.04(-12.26%)
Aug 11, 2008 8.258 8.607 8.245 8.495 2,157,692 +0.16(+1.90%)
Aug 08, 2008 8.034 8.423 8.034 8.337 1,877,457 +0.24(+2.93%)
Aug 07, 2008 7.843 8.390 7.843 8.100 1,602,100 +0.22(+2.85%)
Aug 06, 2008 7.704 7.922 7.691 7.876 964,171 +0.16(+2.14%)
Aug 05, 2008 7.533 7.744 7.513 7.711 1,271,585 +0.22(+2.99%)
Aug 04, 2008 7.605 7.638 7.408 7.487 1,128,997 -0.07(-0.96%)
Aug 01, 2008 7.724 7.744 7.546 7.559 698,493 -0.16(-2.05%)
Jul 31, 2008 7.507 7.790 7.427 7.717 1,554,620 +0.12(+1.56%)
Jul 30, 2008 7.427 7.612 7.289 7.599 975,639 +0.18(+2.49%)
Jul 29, 2008 7.414 7.474 7.131 7.414 1,255,099 +0.26(+3.59%)
Jul 28, 2008 7.243 7.269 7.065 7.157 941,643 -0.09(-1.18%)
Jul 25, 2008 7.381 7.454 7.223 7.243 951,691 -0.12(-1.61%)
Jul 24, 2008 7.724 7.737 7.355 7.362 1,694,364 -0.38(-4.86%)
Jul 23, 2008 8.535 8.535 7.645 7.737 2,053,169 -0.32(-3.93%)
Jul 22, 2008 7.684 8.060 7.665 8.054 1,151,842 +0.34(+4.36%)
Jul 21, 2008 7.572 7.783 7.526 7.717 1,185,617 +0.18(+2.45%)
Jul 18, 2008 7.684 7.724 7.388 7.533 1,685,108 -0.11(-1.47%)
Jul 17, 2008 7.645 7.810 7.539 7.645 1,897,190 +0.03(+0.35%)
Jul 16, 2008 7.493 7.836 7.493 7.619 1,525,390 +0.15(+2.03%)
Jul 15, 2008 7.296 7.632 7.151 7.467 1,800,120 +0.12(+1.61%)
Jul 14, 2008 7.467 7.586 7.315 7.348 1,942,686 -0.05(-0.71%)
Jul 11, 2008 7.329 7.477 7.276 7.401 2,059,282 -0.03(-0.44%)
Jul 10, 2008 7.619 7.704 7.362 7.434 2,452,834 -0.19(-2.51%)
Jul 09, 2008 7.658 7.856 7.579 7.625 1,866,458 -0.03(-0.43%)
Jul 08, 2008 7.414 7.717 7.282 7.658 3,330,695 +0.25(+3.38%)
Jul 07, 2008 7.652 7.797 7.401 7.408 2,593,326 -0.25(-3.27%)
Jul 04, 2008 7.678 7.744 7.612 7.658 1,166,910 +0.00(+0.00%)
Jul 03, 2008 7.678 7.744 7.612 7.658 1,166,910 +0.01(+0.17%)
Jul 02, 2008 7.797 8.040 7.645 7.645 1,434,739 -0.22(-2.77%)
Jul 01, 2008 7.783 8.027 7.757 7.862 3,538,072 -0.02(-0.25%)
Jun 30, 2008 7.744 7.928 7.566 7.882 2,466,792 +0.15(+1.96%)
Jun 27, 2008 7.876 7.909 7.632 7.731 3,459,546 -0.20(-2.49%)
Jun 26, 2008 8.172 8.297 7.915 7.928 1,322,128 -0.31(-3.76%)
Jun 25, 2008 8.185 8.304 8.139 8.238 2,468,913 +0.09(+1.13%)
Jun 24, 2008 8.185 8.225 8.100 8.146 1,234,360 -0.03(-0.40%)
Jun 23, 2008 8.541 8.660 8.100 8.179 3,020,348 -0.36(-4.24%)
Jun 20, 2008 8.838 8.897 8.436 8.541 2,184,848 -0.36(-4.00%)
Jun 19, 2008 8.923 8.989 8.785 8.897 1,426,384 -0.02(-0.22%)
Jun 18, 2008 9.016 9.062 8.838 8.917 954,569 -0.10(-1.10%)
Jun 17, 2008 8.930 9.141 8.851 9.016 928,878 +0.10(+1.11%)
Jun 16, 2008 8.970 8.989 8.713 8.917 1,491,222 -0.11(-1.17%)
Jun 13, 2008 9.029 9.128 8.864 9.022 1,782,446 +0.04(+0.44%)
Jun 12, 2008 9.233 9.444 8.963 8.983 1,666,452 -0.28(-2.99%)
Jun 11, 2008 9.490 9.583 9.194 9.260 1,693,616 -0.22(-2.29%)
Jun 10, 2008 9.681 9.708 9.260 9.477 2,979,777 -0.30(-3.10%)
Jun 09, 2008 9.741 9.859 9.681 9.780 1,104,994 +0.09(+0.95%)
Jun 06, 2008 9.971 10.02 9.622 9.688 1,878,585 -0.34(-3.42%)
Jun 05, 2008 10.04 10.06 9.886 10.03 1,190,808 +0.01(+0.13%)
Jun 04, 2008 9.840 10.12 9.780 10.02 1,219,478 +0.11(+1.13%)
Jun 03, 2008 9.938 10.02 9.833 9.905 1,288,312 -0.03(-0.27%)
Jun 02, 2008 9.741 9.965 9.741 9.932 1,928,322 +0.14(+1.48%)
May 30, 2008 9.846 9.925 9.662 9.787 1,963,427 +0.03(+0.34%)
May 29, 2008 9.622 9.978 9.622 9.754 2,198,069 +0.10(+1.02%)
May 28, 2008 9.583 9.734 9.517 9.655 2,421,370 +0.07(+0.76%)
May 27, 2008 9.405 9.609 9.385 9.583 1,833,034 +0.20(+2.11%)
May 26, 2008 10.01 10.01 9.345 9.385 0 +0.00(+0.00%)
May 23, 2008 10.01 10.01 9.345 9.385 2,131,282 -0.64(-6.38%)
May 22, 2008 9.846 10.23 9.833 10.02 2,336,716 +0.12(+1.20%)
May 21, 2008 9.866 9.952 9.760 9.905 2,632,113 +0.13(+1.35%)
May 20, 2008 9.780 9.840 9.642 9.774 1,400,942 -0.02(-0.20%)
May 19, 2008 9.774 10.08 9.754 9.793 2,035,677 -0.03(-0.27%)
May 16, 2008 9.556 9.846 9.388 9.820 1,351,129 +0.20(+2.05%)
May 15, 2008 9.312 9.635 9.299 9.622 1,144,316 +0.28(+2.96%)
May 14, 2008 9.319 9.457 9.233 9.345 921,455 +0.08(+0.85%)
May 13, 2008 9.233 9.279 9.036 9.266 1,395,312 +0.05(+0.57%)
May 12, 2008 9.161 9.352 9.029 9.213 1,672,501 +0.11(+1.23%)
May 09, 2008 8.818 9.101 8.548 9.101 1,379,829 +0.27(+3.06%)
May 08, 2008 9.049 9.049 8.587 8.831 2,877,992 -0.08(-0.89%)
May 07, 2008 8.910 9.358 7.460 8.910 9,231,424 -0.73(-7.59%)
May 06, 2008 9.576 9.695 9.470 9.642 1,396,512 -0.05(-0.48%)
May 05, 2008 9.879 9.912 9.569 9.688 1,624,179 -0.19(-1.93%)
May 02, 2008 9.905 10.04 9.800 9.879 1,668,117 -0.02(-0.20%)
May 01, 2008 9.556 9.952 9.503 9.899 2,969,283 +0.35(+3.66%)
Apr 30, 2008 9.470 9.708 9.358 9.550 1,476,935 +0.09(+0.91%)
Apr 29, 2008 9.517 9.556 9.365 9.464 1,426,735 +0.03(+0.28%)
Apr 28, 2008 9.490 9.556 9.306 9.438 1,732,766 -0.02(-0.21%)
Apr 25, 2008 9.583 9.708 9.286 9.457 2,033,211 -0.08(-0.83%)
Apr 24, 2008 9.068 9.662 8.996 9.536 2,285,714 +0.53(+5.93%)
Apr 23, 2008 8.904 9.055 8.798 9.003 1,288,400 +0.11(+1.19%)
Apr 22, 2008 9.068 9.101 8.831 8.897 1,442,540 -0.17(-1.89%)
Apr 21, 2008 8.937 9.194 8.937 9.068 1,458,730 +0.08(+0.88%)
Apr 18, 2008 9.088 9.200 8.897 8.989 2,845,073 +0.05(+0.59%)
Apr 17, 2008 9.240 9.240 8.831 8.937 2,199,301 -0.32(-3.49%)
Apr 16, 2008 8.996 9.286 8.910 9.260 2,299,072 +0.30(+3.31%)
Apr 15, 2008 8.653 9.003 8.574 8.963 2,238,670 +0.32(+3.74%)
Apr 14, 2008 8.403 8.647 8.311 8.640 2,428,230 +0.25(+2.99%)
Apr 11, 2008 8.376 8.489 8.284 8.390 1,154,850 -0.06(-0.70%)
Apr 10, 2008 8.376 8.574 8.324 8.449 1,546,552 +0.02(+0.23%)
Apr 09, 2008 8.620 8.634 8.370 8.429 1,486,455 -0.14(-1.69%)
Apr 08, 2008 8.548 8.647 8.489 8.574 1,079,286 -0.02(-0.23%)
Apr 07, 2008 8.713 8.713 8.416 8.594 1,817,337 -0.18(-2.10%)
Apr 04, 2008 8.891 8.983 8.699 8.778 2,580,713 -0.09(-1.04%)
Apr 03, 2008 9.115 9.115 8.680 8.871 3,227,426 -0.29(-3.17%)
Apr 02, 2008 8.363 9.326 8.363 9.161 5,477,332 +0.65(+7.59%)
Apr 01, 2008 8.218 8.554 8.212 8.515 2,559,285 +0.30(+3.61%)
Mar 31, 2008 8.106 8.231 7.922 8.218 2,952,351 +0.16(+2.05%)
Mar 28, 2008 8.205 8.238 7.915 8.054 2,879,083 -0.11(-1.29%)
Mar 27, 2008 8.620 8.739 8.139 8.159 3,181,813 -0.44(-5.13%)
Mar 26, 2008 8.436 8.660 8.436 8.601 5,032,371 +0.16(+1.95%)
Mar 25, 2008 9.036 9.220 8.363 8.436 3,875,703 -0.30(-3.47%)
Mar 24, 2008 8.047 8.877 8.047 8.739 9,802,472 +1.04(+13.53%)
Mar 21, 2008 6.689 7.783 6.689 7.698 10,773,365 +0.00(+0.00%)
Mar 20, 2008 6.689 7.783 6.689 7.698 10,773,214 +1.11(+16.92%)
Mar 19, 2008 6.650 6.742 6.584 6.584 4,332,915 -0.01(-0.20%)
Mar 18, 2008 6.643 6.689 6.399 6.597 4,378,295 +0.04(+0.60%)
Mar 17, 2008 6.538 6.630 6.426 6.558 6,135,424 -0.11(-1.68%)
Mar 14, 2008 6.419 6.670 6.261 6.670 4,860,382 +0.25(+3.90%)
Mar 13, 2008 6.347 6.478 6.159 6.419 3,752,061 +0.01(+0.10%)
Mar 12, 2008 6.729 6.867 6.413 6.413 3,225,333 -0.29(-4.33%)
Mar 11, 2008 6.735 6.847 6.590 6.702 5,719,274 +0.13(+1.90%)
Mar 10, 2008 6.149 7.124 6.053 6.577 8,734,876 +0.43(+6.97%)
Mar 07, 2008 6.320 6.637 5.899 6.149 11,495,035 -1.37(-18.23%)
Mar 06, 2008 7.797 7.810 7.507 7.520 1,730,671 -0.30(-3.88%)
Mar 05, 2008 7.948 7.948 7.658 7.823 2,892,700 -0.01(-0.08%)
Mar 04, 2008 7.770 7.942 7.737 7.829 2,447,593 +0.05(+0.68%)
Mar 03, 2008 7.816 7.836 7.619 7.777 2,389,351 -0.03(-0.34%)
Feb 29, 2008 8.001 8.053 7.757 7.803 2,108,869 -0.26(-3.27%)
Feb 28, 2008 8.067 8.152 7.981 8.067 2,575,841 -0.01(-0.08%)
Feb 27, 2008 8.212 8.311 8.067 8.073 1,937,198 -0.22(-2.62%)
Feb 26, 2008 8.291 8.350 8.172 8.291 2,209,710 -0.01(-0.16%)
Feb 25, 2008 8.416 8.462 8.245 8.304 2,815,795 -0.10(-1.18%)
Feb 22, 2008 8.469 8.508 8.258 8.403 4,376,472 -0.02(-0.23%)
Feb 21, 2008 8.739 8.792 8.380 8.423 4,066,321 -0.25(-2.89%)
Feb 20, 2008 8.647 8.739 8.568 8.673 3,197,739 -0.01(-0.08%)
Feb 19, 2008 9.003 9.029 8.561 8.680 3,464,854 -0.24(-2.66%)
Feb 18, 2008 8.838 8.970 8.739 8.917 0 +0.00(+0.00%)
Feb 15, 2008 8.838 8.970 8.739 8.917 3,795,786 +0.03(+0.37%)
Feb 14, 2008 9.174 9.260 8.838 8.884 5,067,672 -0.24(-2.67%)
Feb 13, 2008 9.457 10.02 9.088 9.128 5,814,372 -0.24(-2.60%)
Feb 12, 2008 9.009 9.589 9.009 9.372 7,482,402 -0.07(-0.70%)
Feb 11, 2008 11.70 11.70 8.772 9.438 17,986,312 -3.12(-24.83%)
Feb 08, 2008 12.84 12.90 12.52 12.55 1,940,530 -0.31(-2.41%)
Feb 07, 2008 12.97 13.11 12.77 12.86 1,860,111 -0.18(-1.41%)
Feb 06, 2008 13.18 13.35 13.02 13.05 2,497,785 -0.11(-0.85%)
Feb 05, 2008 13.07 13.29 12.98 13.16 2,160,908 -0.12(-0.89%)
Feb 04, 2008 13.08 13.36 12.86 13.28 1,271,559 +0.26(+2.03%)
Feb 01, 2008 12.80 13.04 12.63 13.02 1,351,953 +0.29(+2.28%)
Jan 31, 2008 12.02 12.81 12.01 12.73 2,023,415 +0.55(+4.49%)
Jan 30, 2008 12.34 12.51 12.15 12.18 1,834,316 -0.32(-2.53%)
Jan 29, 2008 12.57 12.68 12.43 12.50 1,193,405 +0.06(+0.48%)
Jan 28, 2008 12.34 12.47 12.19 12.44 2,502,858 +0.07(+0.53%)
Jan 25, 2008 12.46 12.76 12.32 12.37 1,396,405 +0.00(+0.00%)
Jan 24, 2008 13.03 13.03 12.36 12.37 2,150,370 -0.59(-4.58%)
Jan 23, 2008 12.16 12.99 12.16 12.96 2,931,013 +0.51(+4.07%)
Jan 22, 2008 12.37 12.92 12.18 12.46 2,697,726 -0.42(-3.23%)
Jan 21, 2008 12.95 13.24 12.67 12.87 0 +0.00(+0.00%)
Jan 18, 2008 12.95 13.24 12.67 12.87 2,399,123 -0.05(-0.41%)
Jan 17, 2008 13.29 13.44 12.92 12.92 2,696,319 -0.35(-2.63%)
Jan 16, 2008 12.71 13.95 12.70 13.27 6,047,237 +0.76(+6.06%)
Jan 15, 2008 12.47 12.67 12.36 12.52 3,150,528 -0.07(-0.58%)
Jan 14, 2008 12.78 12.97 12.42 12.59 3,194,175 -0.18(-1.39%)
Jan 11, 2008 12.84 13.04 12.73 12.77 2,993,263 -0.09(-0.67%)
Jan 10, 2008 12.75 13.11 12.74 12.85 4,286,910 -0.04(-0.31%)
Jan 09, 2008 12.98 13.11 12.79 12.89 2,103,038 -0.16(-1.21%)
Jan 08, 2008 13.29 13.48 13.03 13.05 3,066,399 -0.17(-1.30%)
Jan 07, 2008 13.54 13.64 13.16 13.22 3,838,727 -0.29(-2.15%)
Jan 04, 2008 13.68 13.94 13.50 13.51 4,103,807 +0.05(+0.34%)
Jan 03, 2008 13.98 14.10 13.44 13.46 2,075,043 -0.51(-3.68%)
Jan 02, 2008 14.11 14.29 13.91 13.98 1,767,098 -0.16(-1.12%)
Jan 01, 2008 14.40 14.47 14.11 14.14 0 +0.00(+0.00%)
Dec 31, 2007 14.40 14.45 14.11 14.14 1,078,831 -0.34(-2.32%)
Dec 28, 2007 14.48 14.66 14.35 14.47 806,603 +0.11(+0.78%)
Dec 27, 2007 14.60 14.72 14.32 14.36 1,118,282 -0.40(-2.72%)
Dec 26, 2007 14.74 14.84 14.60 14.76 716,366 +0.05(+0.36%)
Dec 24, 2007 14.80 14.80 14.64 14.71 278,280 +0.01(+0.09%)
Dec 21, 2007 15.16 15.22 14.65 14.70 1,666,195 -0.18(-1.24%)
Dec 20, 2007 14.88 14.94 14.53 14.88 835,601 +0.09(+0.58%)
Dec 19, 2007 14.76 14.97 14.68 14.80 639,514 -0.06(-0.40%)
Dec 18, 2007 14.79 15.09 14.71 14.85 1,086,266 +0.04(+0.27%)
Dec 17, 2007 14.86 14.99 14.76 14.82 546,091 -0.11(-0.75%)
Dec 14, 2007 15.22 15.30 14.90 14.93 823,007 -0.51(-3.29%)
Dec 13, 2007 15.08 15.47 15.01 15.43 828,754 +0.19(+1.25%)
Dec 12, 2007 15.36 15.78 15.03 15.24 1,124,694 +0.20(+1.31%)
Dec 11, 2007 15.59 15.72 15.04 15.05 1,200,749 -0.48(-3.10%)
Dec 10, 2007 15.37 15.69 15.28 15.53 639,256 +0.23(+1.51%)
Dec 07, 2007 15.36 15.48 15.17 15.30 718,462 -0.05(-0.34%)
Dec 06, 2007 15.36 15.42 15.13 15.35 750,740 +0.11(+0.69%)
Dec 05, 2007 14.97 15.27 14.95 15.24 834,853 +0.43(+2.89%)
Dec 04, 2007 14.87 15.02 14.80 14.82 899,329 -0.06(-0.40%)
Dec 03, 2007 14.51 15.09 14.51 14.87 1,313,867 +0.26(+1.76%)
Nov 30, 2007 14.70 14.78 14.53 14.62 1,020,176 +0.05(+0.36%)
Nov 29, 2007 14.83 14.84 14.55 14.56 1,090,514 -0.36(-2.39%)
Nov 28, 2007 14.58 14.92 14.50 14.92 829,680 +0.36(+2.49%)
Nov 27, 2007 14.58 14.74 14.39 14.56 748,812 +0.13(+0.87%)
Nov 26, 2007 14.56 14.84 14.43 14.43 1,311,212 -0.22(-1.48%)
Nov 23, 2007 14.60 14.80 14.53 14.65 290,876 +0.11(+0.72%)
Nov 21, 2007 14.64 14.89 14.55 14.55 1,022,537 -0.12(-0.81%)
Nov 20, 2007 14.68 14.78 14.33 14.66 2,066,615 -0.05(-0.31%)
Nov 19, 2007 14.61 14.82 14.50 14.71 1,203,300 +0.04(+0.27%)
Nov 16, 2007 14.67 14.71 14.31 14.67 1,977,098 +0.02(+0.14%)
Nov 15, 2007 15.09 15.09 14.58 14.65 2,356,191 -0.42(-2.76%)
Nov 14, 2007 15.24 15.28 14.91 15.07 1,491,852 -0.03(-0.17%)
Nov 13, 2007 15.01 15.24 14.76 15.09 1,495,190 +0.17(+1.15%)
Nov 12, 2007 14.90 15.21 14.84 14.92 1,257,501 -0.02(-0.13%)
Nov 09, 2007 14.99 15.14 14.83 14.94 1,275,175 -0.22(-1.43%)
Nov 08, 2007 14.60 15.30 14.56 15.16 3,368,654 +0.62(+4.26%)
Nov 07, 2007 15.18 15.18 14.49 14.54 2,388,905 -0.61(-4.05%)
Nov 06, 2007 15.11 15.23 14.97 15.15 1,100,529 +0.20(+1.32%)
Nov 05, 2007 15.28 15.39 14.92 14.95 1,864,689 -0.53(-3.45%)
Nov 02, 2007 16.17 16.17 15.13 15.49 1,741,758 -0.58(-3.61%)
Nov 01, 2007 16.01 16.52 15.86 16.07 1,515,977 -0.42(-2.52%)
Oct 31, 2007 16.18 16.48 16.02 16.48 1,806,245 +0.35(+2.17%)
Oct 30, 2007 15.88 16.29 15.80 16.13 1,011,764 +0.13(+0.82%)
Oct 29, 2007 16.12 16.21 15.87 16.00 533,346 +0.00(+0.00%)
Oct 26, 2007 16.01 16.15 15.71 16.00 846,981 +0.26(+1.67%)
Oct 25, 2007 15.67 15.93 15.55 15.74 1,298,239 +0.16(+1.01%)
Oct 24, 2007 15.55 15.65 15.31 15.58 1,005,847 -0.05(-0.34%)
Oct 23, 2007 16.07 16.07 15.28 15.63 1,209,322 -0.20(-1.25%)
Oct 22, 2007 15.36 15.89 15.19 15.83 837,877 +0.26(+1.69%)
Oct 19, 2007 16.03 16.06 15.53 15.57 807,682 -0.49(-3.08%)
Oct 18, 2007 15.94 16.13 15.82 16.06 519,083 +0.10(+0.62%)
Oct 17, 2007 16.20 16.23 15.71 15.96 1,294,749 -0.05(-0.29%)
Oct 16, 2007 16.12 16.29 15.92 16.01 589,943 -0.10(-0.61%)
Oct 15, 2007 16.48 16.49 15.90 16.11 691,453 -0.33(-2.00%)
Oct 12, 2007 16.38 16.61 16.34 16.44 640,319 +0.05(+0.32%)
Oct 11, 2007 16.37 16.48 16.08 16.38 916,020 +0.19(+1.18%)
Oct 10, 2007 16.48 16.56 16.11 16.19 668,693 -0.22(-1.33%)
Oct 09, 2007 16.00 16.44 15.73 16.41 1,175,334 +0.06(+0.36%)
Oct 08, 2007 16.57 16.57 16.11 16.35 789,747 -0.14(-0.84%)
Oct 05, 2007 16.30 16.53 16.24 16.49 938,628 +0.34(+2.08%)
Oct 04, 2007 16.00 16.32 15.91 16.15 963,361 +0.27(+1.70%)
Oct 03, 2007 15.82 15.94 15.76 15.88 1,685,010 -0.05(-0.33%)
Oct 02, 2007 15.83 16.19 15.80 15.94 2,994,174 +0.19(+1.21%)
Oct 01, 2007 15.30 15.84 15.26 15.74 3,275,337 +0.40(+2.62%)
Sep 28, 2007 15.49 15.49 15.24 15.34 1,608,687 -0.07(-0.47%)
Sep 27, 2007 15.09 15.57 15.01 15.42 1,687,134 +0.41(+2.72%)
Sep 26, 2007 14.73 15.05 14.67 15.01 851,836 +0.36(+2.48%)
Sep 25, 2007 14.50 14.71 14.39 14.64 891,135 +0.05(+0.32%)
Sep 24, 2007 14.78 14.79 14.56 14.60 1,141,042 -0.07(-0.45%)
Sep 21, 2007 14.43 15.13 14.43 14.66 2,186,947 +0.44(+3.06%)
Sep 20, 2007 14.53 14.58 14.09 14.23 675,824 -0.27(-1.86%)
Sep 19, 2007 14.33 14.53 14.30 14.50 1,586,686 +0.20(+1.38%)
Sep 18, 2007 14.38 14.39 14.01 14.30 1,328,434 -0.02(-0.14%)
Sep 17, 2007 14.37 14.44 14.22 14.32 735,001 -0.08(-0.55%)
Sep 14, 2007 14.10 14.47 13.97 14.40 642,898 +0.23(+1.63%)
Sep 13, 2007 14.45 14.45 14.16 14.17 1,168,658 -0.16(-1.10%)
Sep 12, 2007 14.41 14.46 14.24 14.33 1,294,142 -0.03(-0.18%)
Sep 11, 2007 14.32 14.38 14.20 14.35 1,068,361 +0.07(+0.46%)
Sep 10, 2007 14.54 14.70 14.23 14.29 1,150,601 -0.22(-1.50%)
Sep 07, 2007 14.71 14.73 14.40 14.51 1,278,733 -0.34(-2.31%)
Sep 06, 2007 14.90 15.07 14.66 14.85 1,207,653 -0.07(-0.49%)
Sep 05, 2007 15.01 15.05 14.70 14.92 1,745,400 -0.28(-1.86%)
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.