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 (%)
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%)
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.