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

PNM Resources Inc (NY: PNM )

38.45 -0.04 (-0.09%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 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 (%)
Jun 30, 2010 7.442 7.601 7.415 7.442 9,492 -0.10(-1.32%)
Jun 29, 2010 7.635 7.661 7.501 7.541 1,278,092 -0.15(-1.99%)
Jun 25, 2010 7.694 7.774 7.568 7.694 1,183,899 +0.07(+0.87%)
Jun 24, 2010 7.628 7.734 7.608 7.628 973,944 -0.06(-0.78%)
Jun 23, 2010 7.748 7.781 7.658 7.688 1,095,375 -0.09(-1.11%)
Jun 22, 2010 7.774 8.074 7.768 7.774 3,335 -0.25(-3.07%)
Jun 21, 2010 8.187 8.220 7.974 8.021 793,590 -0.09(-1.15%)
Jun 18, 2010 8.114 8.114 7.967 8.114 1,140,196 +0.10(+1.25%)
Jun 17, 2010 8.014 8.034 7.868 8.014 647 +0.02(+0.25%)
Jun 16, 2010 7.967 8.034 7.868 7.994 1,510,982 +0.00(+0.00%)
Jun 15, 2010 7.994 7.994 7.821 7.994 5,797 +0.16(+2.04%)
Jun 14, 2010 7.848 7.901 7.754 7.834 1,308,102 +0.02(+0.26%)
Jun 11, 2010 7.648 7.814 7.641 7.814 908,001 +0.05(+0.60%)
Jun 10, 2010 7.768 7.801 7.568 7.768 5,387 +0.05(+0.60%)
Jun 09, 2010 8.061 8.087 7.655 7.721 5,122,216 -0.26(-3.25%)
Jun 08, 2010 8.054 8.054 7.947 7.981 2,200,888 -0.04(-0.50%)
Jun 07, 2010 8.054 8.107 7.987 8.021 1,581,980 +0.01(+0.08%)
Jun 04, 2010 8.014 8.114 8.007 8.014 1,850,713 -0.19(-2.35%)
Jun 03, 2010 8.207 8.247 8.120 8.207 853,859 +0.05(+0.57%)
Jun 02, 2010 8.160 8.160 7.987 8.160 881,204 +0.15(+1.83%)
Jun 01, 2010 8.014 8.254 8.014 8.014 4,702 -0.20(-2.43%)
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%)
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.