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 (%)
Nov 28, 2003 8.201 8.319 8.201 8.204 200,061 -0.04(-0.50%)
Nov 26, 2003 8.172 8.245 8.172 8.245 438,360 +0.05(+0.61%)
Nov 25, 2003 8.084 8.181 8.073 8.196 350,278 +0.08(+1.01%)
Nov 24, 2003 8.026 8.119 8.026 8.114 503,454 +0.13(+1.69%)
Nov 21, 2003 7.973 7.996 7.964 7.979 385,329 +0.03(+0.33%)
Nov 20, 2003 7.829 7.971 7.829 7.952 579,018 +0.10(+1.31%)
Nov 19, 2003 7.780 7.850 7.762 7.850 1,125,944 +0.05(+0.68%)
Nov 18, 2003 7.909 7.973 7.701 7.797 573,100 -0.14(-1.77%)
Nov 17, 2003 7.935 7.970 7.923 7.938 443,140 -0.13(-1.63%)
Nov 14, 2003 8.099 8.125 8.046 8.070 409,682 -0.00(-0.04%)
Nov 13, 2003 8.119 8.125 7.988 8.073 866,251 -0.05(-0.58%)
Nov 12, 2003 8.040 8.119 8.026 8.119 371,218 +0.12(+1.50%)
Nov 11, 2003 8.049 8.049 7.982 7.999 264,245 -0.04(-0.55%)
Nov 10, 2003 8.099 8.114 8.043 8.043 620,897 -0.04(-0.51%)
Nov 07, 2003 8.128 8.128 8.073 8.084 1,052,429 -0.01(-0.15%)
Nov 06, 2003 8.172 8.172 8.064 8.096 454,292 -0.06(-0.75%)
Nov 05, 2003 8.114 8.184 8.040 8.158 1,268,651 +0.04(+0.43%)
Nov 04, 2003 8.114 8.257 8.064 8.122 1,706,035 -0.22(-2.60%)
Nov 03, 2003 8.286 8.354 8.275 8.339 775,893 +0.06(+0.67%)
Oct 31, 2003 8.462 8.462 8.283 8.283 537,367 -0.21(-2.52%)
Oct 30, 2003 8.497 8.538 8.366 8.497 337,305 -0.04(-0.41%)
Oct 29, 2003 8.609 8.626 8.530 8.532 1,798,735 -0.10(-1.12%)
Oct 28, 2003 8.538 8.632 8.474 8.629 336,395 +0.13(+1.59%)
Oct 27, 2003 8.471 8.594 8.471 8.494 268,114 +0.05(+0.62%)
Oct 24, 2003 8.427 8.468 8.348 8.442 757,913 -0.03(-0.35%)
Oct 23, 2003 8.465 8.524 8.424 8.471 314,317 +0.00(+0.03%)
Oct 22, 2003 8.515 8.550 8.450 8.468 501,178 -0.08(-0.96%)
Oct 21, 2003 8.576 8.579 8.541 8.550 432,670 +0.01(+0.07%)
Oct 20, 2003 8.489 8.559 8.477 8.544 688,039 +0.06(+0.73%)
Oct 17, 2003 8.418 8.494 8.351 8.483 629,773 +0.05(+0.59%)
Oct 16, 2003 8.260 8.442 8.260 8.433 696,915 +0.12(+1.48%)
Oct 15, 2003 8.307 8.389 8.225 8.310 762,465 -0.00(-0.04%)
Oct 14, 2003 8.363 8.363 8.272 8.313 599,957 -0.05(-0.60%)
Oct 13, 2003 8.333 8.398 8.325 8.363 467,038 +0.03(+0.35%)
Oct 10, 2003 8.436 8.436 8.304 8.333 545,333 -0.08(-0.91%)
Oct 09, 2003 8.377 8.547 8.377 8.409 752,905 +0.02(+0.28%)
Oct 08, 2003 8.421 8.474 8.395 8.386 360,065 -0.03(-0.31%)
Oct 07, 2003 8.480 8.497 8.345 8.412 535,091 -0.07(-0.79%)
Oct 06, 2003 8.450 8.465 8.450 8.480 215,538 -0.01(-0.07%)
Oct 03, 2003 8.465 8.544 8.436 8.486 284,046 +0.06(+0.76%)
Oct 02, 2003 8.368 8.421 8.368 8.421 148,168 +0.00(+0.00%)
Oct 01, 2003 8.242 8.415 8.219 8.421 257,189 +0.21(+2.53%)
Sep 30, 2003 8.354 8.354 8.213 8.213 310,903 -0.14(-1.68%)
Sep 29, 2003 8.193 8.368 8.190 8.354 298,158 +0.20(+2.48%)
Sep 26, 2003 8.084 8.187 8.002 8.152 202,337 +0.05(+0.58%)
Sep 25, 2003 8.222 8.251 8.105 8.105 172,066 -0.10(-1.25%)
Sep 24, 2003 8.368 8.389 8.210 8.207 147,030 -0.17(-1.99%)
Sep 23, 2003 8.275 8.421 8.263 8.374 463,169 +0.10(+1.20%)
Sep 22, 2003 8.383 8.383 8.240 8.275 451,789 -0.15(-1.74%)
Sep 19, 2003 8.392 8.486 8.383 8.421 376,452 +0.00(+0.03%)
Sep 18, 2003 8.245 8.418 8.245 8.418 301,799 +0.16(+1.99%)
Sep 17, 2003 8.281 8.295 8.278 8.254 794,101 -0.06(-0.74%)
Sep 16, 2003 8.245 8.327 8.245 8.316 246,720 +0.05(+0.57%)
Sep 15, 2003 8.237 8.269 8.213 8.269 199,606 +0.05(+0.57%)
Sep 12, 2003 8.201 8.234 8.128 8.222 330,022 -0.01(-0.07%)
Sep 11, 2003 8.172 8.272 8.108 8.228 212,352 +0.07(+0.86%)
Sep 10, 2003 8.228 8.231 8.146 8.158 394,205 -0.07(-0.82%)
Sep 09, 2003 8.216 8.298 8.178 8.225 276,308 -0.01(-0.18%)
Sep 08, 2003 8.128 8.301 8.105 8.240 291,557 +0.11(+1.37%)
Sep 05, 2003 8.201 8.237 8.117 8.128 255,824 -0.07(-0.89%)
Sep 04, 2003 8.289 8.289 8.172 8.201 439,726 -0.09(-1.06%)
Sep 03, 2003 8.190 8.292 8.158 8.289 589,943 +0.08(+1.04%)
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.