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 (%)
Aug 29, 2003 7.938 8.046 7.923 8.026 166,604 +0.08(+0.96%)
Aug 28, 2003 7.982 8.005 7.906 7.950 251,954 -0.02(-0.22%)
Aug 27, 2003 7.914 7.996 7.891 7.967 273,349 +0.05(+0.63%)
Aug 26, 2003 7.891 7.932 7.777 7.917 225,553 +0.01(+0.19%)
Aug 25, 2003 7.879 7.903 7.853 7.903 266,066 +0.05(+0.60%)
Aug 22, 2003 7.982 7.982 7.809 7.856 355,513 -0.07(-0.89%)
Aug 21, 2003 7.891 7.955 7.870 7.926 701,467 +0.06(+0.82%)
Aug 20, 2003 7.818 7.862 7.797 7.862 266,293 +0.04(+0.56%)
Aug 19, 2003 7.783 7.827 7.759 7.818 365,300 +0.07(+0.91%)
Aug 18, 2003 7.818 7.824 7.733 7.747 316,593 -0.04(-0.53%)
Aug 15, 2003 7.660 7.788 7.660 7.788 254,458 +0.14(+1.84%)
Aug 14, 2003 7.601 7.674 7.598 7.648 622,717 +0.00(+0.04%)
Aug 13, 2003 7.759 7.783 7.616 7.645 367,576 -0.08(-1.10%)
Aug 12, 2003 7.724 7.747 7.701 7.730 253,320 +0.03(+0.34%)
Aug 11, 2003 7.575 7.704 7.572 7.704 577,880 +0.16(+2.10%)
Aug 08, 2003 7.542 7.548 7.434 7.545 918,144 -0.03(-0.43%)
Aug 07, 2003 7.689 7.692 7.551 7.578 369,169 -0.10(-1.26%)
Aug 06, 2003 7.727 7.733 7.639 7.674 591,308 -0.07(-0.91%)
Aug 05, 2003 7.777 7.791 7.704 7.745 870,803 -0.02(-0.26%)
Aug 04, 2003 7.780 7.800 7.704 7.765 339,126 -0.01(-0.19%)
Aug 01, 2003 7.806 7.865 7.736 7.780 235,795 -0.04(-0.49%)
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%)
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.