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 (%)
Feb 28, 2003 6.034 6.207 6.013 6.175 464,989 +0.14(+2.28%)
Feb 27, 2003 5.975 6.078 5.955 6.037 751,995 +0.11(+1.88%)
Feb 26, 2003 5.902 5.975 5.861 5.926 786,818 +0.01(+0.20%)
Feb 25, 2003 5.800 5.917 5.800 5.914 574,011 +0.13(+2.23%)
Feb 24, 2003 5.800 5.858 5.732 5.785 658,678 -0.02(-0.40%)
Feb 21, 2003 5.756 5.835 5.685 5.808 155,907 +0.05(+0.92%)
Feb 20, 2003 5.756 5.779 5.697 5.756 224,870 -0.01(-0.15%)
Feb 19, 2003 5.785 5.791 5.718 5.764 234,429 -0.03(-0.46%)
Feb 18, 2003 5.770 5.800 5.595 5.791 384,874 +0.06(+1.13%)
Feb 14, 2003 5.712 5.791 5.595 5.726 474,321 +0.01(+0.26%)
Feb 13, 2003 5.627 5.729 5.551 5.712 517,565 +0.11(+2.04%)
Feb 12, 2003 5.844 5.873 5.565 5.598 518,248 -0.24(-4.16%)
Feb 11, 2003 5.990 5.990 5.791 5.841 321,828 -0.14(-2.30%)
Feb 10, 2003 5.990 6.034 5.931 5.978 280,860 +0.00(+0.05%)
Feb 07, 2003 6.180 6.224 5.975 5.975 371,218 -0.18(-2.86%)
Feb 06, 2003 6.107 6.204 6.107 6.151 377,818 +0.05(+0.86%)
Feb 05, 2003 6.295 6.298 6.093 6.098 355,513 -0.15(-2.44%)
Feb 04, 2003 6.251 6.286 6.210 6.251 237,160 -0.03(-0.42%)
Feb 03, 2003 6.227 6.356 6.210 6.277 279,722 +0.09(+1.52%)
Jan 31, 2003 6.142 6.262 6.093 6.183 228,056 +0.04(+0.67%)
Jan 30, 2003 6.262 6.262 6.139 6.142 604,282 -0.18(-2.92%)
Jan 29, 2003 6.198 6.350 6.125 6.327 424,249 +0.08(+1.36%)
Jan 28, 2003 6.251 6.347 6.210 6.242 513,696 -0.01(-0.14%)
Jan 27, 2003 6.333 6.371 6.239 6.251 366,893 -0.14(-2.20%)
Jan 24, 2003 6.435 6.435 6.309 6.391 318,414 -0.10(-1.58%)
Jan 23, 2003 6.429 6.529 6.406 6.494 291,102 +0.10(+1.56%)
Jan 22, 2003 6.429 6.467 6.210 6.394 496,854 -0.03(-0.46%)
Jan 21, 2003 6.570 6.590 6.400 6.424 213,717 -0.12(-1.79%)
Jan 17, 2003 6.605 6.611 6.473 6.541 595,860 -0.11(-1.63%)
Jan 16, 2003 6.781 6.825 6.590 6.649 407,634 -0.13(-1.90%)
Jan 15, 2003 6.810 6.828 6.754 6.778 390,109 -0.06(-0.90%)
Jan 14, 2003 6.869 6.898 6.804 6.839 734,697 -0.04(-0.64%)
Jan 13, 2003 6.842 6.924 6.804 6.883 848,270 +0.04(+0.64%)
Jan 10, 2003 6.828 6.869 6.752 6.839 363,252 +0.01(+0.17%)
Jan 09, 2003 6.796 6.854 6.772 6.828 443,823 +0.05(+0.69%)
Jan 08, 2003 6.737 6.825 6.722 6.781 544,650 +0.04(+0.65%)
Jan 07, 2003 6.942 6.942 6.708 6.737 629,545 -0.25(-3.64%)
Jan 06, 2003 6.898 7.027 6.898 6.992 429,256 +0.09(+1.36%)
Jan 03, 2003 6.883 6.910 6.863 6.898 386,239 +0.01(+0.21%)
Jan 02, 2003 6.810 6.886 6.752 6.883 738,794 -0.09(-1.34%)
Dec 31, 2002 6.957 7.074 6.854 6.977 224,415 +0.01(+0.08%)
Dec 30, 2002 6.878 6.992 6.825 6.971 383,508 +0.09(+1.36%)
Dec 27, 2002 6.971 7.006 6.863 6.878 188,681 -0.12(-1.68%)
Dec 26, 2002 7.030 7.103 6.971 6.995 124,042 -0.02(-0.29%)
Dec 24, 2002 7.118 7.118 7.012 7.015 106,062 -0.11(-1.48%)
Dec 23, 2002 7.118 7.141 7.015 7.121 257,644 +0.03(+0.45%)
Dec 20, 2002 7.053 7.226 7.036 7.088 441,546 +0.10(+1.42%)
Dec 19, 2002 7.015 7.053 6.971 6.989 442,229 +0.04(+0.59%)
Dec 18, 2002 6.913 6.986 6.892 6.948 260,831 +0.01(+0.08%)
Dec 17, 2002 6.854 6.957 6.798 6.942 258,782 +0.09(+1.33%)
Dec 16, 2002 6.854 6.869 6.772 6.851 282,908 +0.02(+0.34%)
Dec 13, 2002 6.839 6.957 6.781 6.828 194,371 -0.05(-0.68%)
Dec 12, 2002 6.722 6.886 6.672 6.875 362,569 +0.15(+2.27%)
Dec 11, 2002 6.649 6.781 6.649 6.722 268,797 +0.10(+1.55%)
Dec 10, 2002 6.620 6.737 6.523 6.620 383,053 +0.03(+0.44%)
Dec 09, 2002 6.614 6.766 6.561 6.590 316,593 -0.06(-0.88%)
Dec 06, 2002 6.593 6.664 6.547 6.649 168,652 +0.01(+0.22%)
Dec 05, 2002 6.634 6.675 6.506 6.634 190,274 +0.01(+0.18%)
Dec 04, 2002 6.737 6.834 6.590 6.623 457,251 -0.14(-2.04%)
Dec 03, 2002 6.664 6.798 6.590 6.760 337,533 +0.12(+1.81%)
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.