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 (%)
Jul 31, 2003 7.739 7.873 7.718 7.818 421,745 +0.08(+1.10%)
Jul 30, 2003 7.689 7.736 7.475 7.733 809,123 +0.13(+1.73%)
Jul 29, 2003 7.586 7.619 7.516 7.601 1,894,327 +0.03(+0.43%)
Jul 28, 2003 7.660 7.712 7.542 7.569 219,635 -0.11(-1.45%)
Jul 25, 2003 7.645 7.733 7.557 7.680 205,979 +0.01(+0.19%)
Jul 24, 2003 7.718 7.768 7.616 7.665 330,705 +0.01(+0.08%)
Jul 23, 2003 7.548 7.683 7.498 7.660 513,013 +0.11(+1.47%)
Jul 22, 2003 7.425 7.557 7.414 7.548 215,083 +0.12(+1.58%)
Jul 21, 2003 7.578 7.578 7.428 7.431 307,034 -0.17(-2.20%)
Jul 18, 2003 7.522 7.671 7.472 7.598 161,597 +0.08(+1.13%)
Jul 17, 2003 7.531 7.607 7.490 7.513 172,294 -0.03(-0.43%)
Jul 16, 2003 7.616 7.680 7.542 7.545 303,620 -0.04(-0.54%)
Jul 15, 2003 7.724 7.724 7.583 7.586 258,782 -0.14(-1.82%)
Jul 14, 2003 7.791 7.832 7.724 7.727 300,434 -0.04(-0.45%)
Jul 11, 2003 7.704 7.818 7.704 7.762 393,523 +0.07(+0.95%)
Jul 10, 2003 7.812 7.850 7.689 7.689 488,660 -0.13(-1.65%)
Jul 09, 2003 7.912 7.964 7.818 7.818 533,953 -0.09(-1.19%)
Jul 08, 2003 7.938 7.982 7.906 7.912 268,569 -0.01(-0.07%)
Jul 07, 2003 7.947 7.996 7.917 7.917 300,889 -0.01(-0.07%)
Jul 03, 2003 7.967 7.991 7.914 7.923 185,495 -0.05(-0.62%)
Jul 02, 2003 8.011 8.011 7.961 7.973 331,387 -0.01(-0.11%)
Jul 01, 2003 7.835 8.011 7.786 7.982 586,073 +0.15(+1.87%)
Jun 30, 2003 7.967 7.967 7.835 7.835 261,514 -0.11(-1.40%)
Jun 27, 2003 7.920 7.982 7.909 7.947 388,743 +0.04(+0.48%)
Jun 26, 2003 7.952 8.040 7.909 7.909 668,920 +0.06(+0.75%)
Jun 25, 2003 7.856 7.909 7.809 7.850 607,240 -0.01(-0.07%)
Jun 24, 2003 7.952 7.982 7.856 7.856 357,789 -0.09(-1.14%)
Jun 23, 2003 8.099 8.117 7.947 7.947 313,862 -0.11(-1.42%)
Jun 20, 2003 8.099 8.158 8.049 8.061 475,232 +0.04(+0.44%)
Jun 19, 2003 8.052 8.067 7.914 8.026 385,329 -0.03(-0.33%)
Jun 18, 2003 8.014 8.084 7.985 8.052 278,129 +0.04(+0.48%)
Jun 17, 2003 8.011 8.055 7.926 8.014 164,555 +0.00(+0.04%)
Jun 16, 2003 7.865 8.040 7.865 8.011 194,144 +0.15(+1.86%)
Jun 13, 2003 8.011 8.017 7.838 7.865 224,642 -0.10(-1.29%)
Jun 12, 2003 7.859 8.032 7.850 7.967 472,273 +0.11(+1.45%)
Jun 11, 2003 7.821 7.882 7.788 7.853 373,721 +0.02(+0.30%)
Jun 10, 2003 7.747 7.856 7.680 7.829 335,939 +0.12(+1.60%)
Jun 09, 2003 7.818 7.850 7.671 7.706 159,776 -0.11(-1.46%)
Jun 06, 2003 7.952 7.967 7.806 7.821 470,679 -0.06(-0.74%)
Jun 05, 2003 7.926 7.926 7.797 7.879 452,016 -0.06(-0.70%)
Jun 04, 2003 7.909 7.950 7.850 7.935 462,031 +0.01(+0.15%)
Jun 03, 2003 7.821 7.923 7.771 7.923 306,351 +0.07(+0.93%)
Jun 02, 2003 7.765 7.862 7.704 7.850 501,406 +0.07(+0.94%)
May 30, 2003 7.539 7.777 7.539 7.777 1,045,829 +0.27(+3.55%)
May 29, 2003 7.557 7.619 7.358 7.510 1,099,315 -0.01(-0.12%)
May 28, 2003 7.586 7.630 7.493 7.519 1,171,009 -0.02(-0.31%)
May 27, 2003 7.528 7.695 7.504 7.542 861,471 +0.01(+0.08%)
May 23, 2003 7.343 7.575 7.334 7.537 663,913 +0.21(+2.84%)
May 22, 2003 7.332 7.352 7.270 7.329 409,682 +0.03(+0.40%)
May 21, 2003 7.288 7.317 7.185 7.299 623,173 +0.01(+0.16%)
May 20, 2003 7.188 7.361 7.188 7.288 429,028 +0.13(+1.80%)
May 19, 2003 7.293 7.352 7.159 7.159 252,865 -0.12(-1.69%)
May 16, 2003 7.296 7.343 7.188 7.282 732,421 -0.01(-0.20%)
May 15, 2003 7.132 7.337 7.132 7.296 574,466 +0.16(+2.30%)
May 14, 2003 7.074 7.217 7.071 7.132 648,209 +0.08(+1.16%)
May 13, 2003 6.910 7.068 6.901 7.050 373,721 +0.15(+2.12%)
May 12, 2003 6.825 6.986 6.825 6.904 562,858 +0.05(+0.68%)
May 09, 2003 6.752 6.875 6.716 6.857 415,828 +0.13(+2.00%)
May 08, 2003 6.667 6.772 6.652 6.722 335,257 +0.04(+0.61%)
May 07, 2003 6.678 6.728 6.649 6.681 195,282 -0.01(-0.22%)
May 06, 2003 6.614 6.740 6.614 6.696 270,390 +0.08(+1.24%)
May 05, 2003 6.549 6.626 6.541 6.614 285,639 +0.02(+0.31%)
May 02, 2003 6.470 6.608 6.467 6.593 404,675 +0.12(+1.90%)
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.