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

PNM Resources Inc (NY: PNM )

38.48 +0.25 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2009 6.208 6.360 6.004 6.096 1,246,556 -0.02(-0.32%)
May 28, 2009 6.149 6.241 6.030 6.116 793,381 +0.00(+0.00%)
May 27, 2009 6.300 6.359 6.103 6.116 649,769 -0.22(-3.43%)
May 26, 2009 6.076 6.347 5.958 6.333 701,873 +0.26(+4.34%)
May 22, 2009 6.136 6.195 6.037 6.070 567,510 -0.07(-1.07%)
May 21, 2009 6.109 6.182 6.057 6.136 862,277 -0.02(-0.32%)
May 20, 2009 6.261 6.327 6.142 6.155 723,062 -0.06(-0.95%)
May 19, 2009 6.070 6.294 6.050 6.215 1,324,674 +0.10(+1.62%)
May 18, 2009 6.241 6.287 6.043 6.116 909,008 -0.05(-0.85%)
May 15, 2009 6.347 6.347 6.050 6.169 1,133,044 -0.19(-3.01%)
May 14, 2009 6.261 6.419 6.208 6.360 1,032,505 +0.16(+2.55%)
May 13, 2009 6.472 6.564 6.175 6.202 2,313,551 -0.37(-5.62%)
May 12, 2009 6.676 6.742 6.498 6.571 833,845 -0.05(-0.80%)
May 11, 2009 6.735 6.762 6.584 6.623 926,461 -0.18(-2.62%)
May 08, 2009 6.689 6.847 6.683 6.801 1,280,715 +0.21(+3.20%)
May 07, 2009 6.637 6.670 6.485 6.590 1,449,072 +0.02(+0.30%)
May 06, 2009 6.564 6.623 6.439 6.571 894,251 +0.02(+0.30%)
May 05, 2009 6.465 6.577 6.307 6.551 1,402,747 +0.16(+2.47%)
May 04, 2009 6.248 6.393 6.248 6.393 1,672,692 +0.24(+3.85%)
May 01, 2009 5.866 6.208 5.648 6.155 1,922,551 +0.54(+9.62%)
Apr 30, 2009 5.655 5.707 5.542 5.615 1,590,484 +0.01(+0.12%)
Apr 29, 2009 5.496 5.661 5.444 5.608 962,933 +0.16(+3.03%)
Apr 28, 2009 5.061 5.496 5.061 5.444 1,333,896 +0.26(+4.96%)
Apr 27, 2009 5.160 5.279 5.134 5.187 1,362,249 -0.06(-1.13%)
Apr 24, 2009 5.226 5.351 5.193 5.246 1,465,362 -0.02(-0.38%)
Apr 23, 2009 5.332 5.358 5.213 5.266 1,415,382 -0.06(-1.11%)
Apr 22, 2009 5.516 5.599 5.305 5.325 2,194,537 -0.25(-4.49%)
Apr 21, 2009 5.398 5.648 5.378 5.576 1,200,684 +0.12(+2.17%)
Apr 20, 2009 5.701 5.786 5.424 5.457 1,156,495 -0.34(-5.80%)
Apr 17, 2009 5.747 5.852 5.714 5.793 1,134,728 +0.04(+0.69%)
Apr 16, 2009 5.628 5.786 5.615 5.753 1,189,418 +0.14(+2.59%)
Apr 15, 2009 5.404 5.655 5.404 5.608 1,387,279 +0.18(+3.28%)
Apr 14, 2009 5.351 5.463 5.305 5.431 1,707,227 +0.01(+0.12%)
Apr 13, 2009 5.556 5.556 5.398 5.424 816,831 -0.19(-3.40%)
Apr 09, 2009 5.549 5.615 5.457 5.615 838,135 +0.17(+3.15%)
Apr 08, 2009 5.345 5.450 5.345 5.444 617,105 +0.11(+2.10%)
Apr 07, 2009 5.398 5.470 5.332 5.332 859,311 -0.16(-2.88%)
Apr 06, 2009 5.536 5.595 5.424 5.490 1,350,264 -0.14(-2.46%)
Apr 03, 2009 5.556 5.674 5.523 5.628 1,302,000 +0.07(+1.30%)
Apr 02, 2009 5.384 5.602 5.371 5.556 1,806,834 +0.28(+5.24%)
Apr 01, 2009 5.437 5.529 5.226 5.279 2,325,573 -0.16(-3.03%)
Mar 31, 2009 5.292 5.615 5.292 5.444 1,395,881 +0.09(+1.60%)
Mar 30, 2009 5.424 5.470 5.259 5.358 1,105,284 -0.40(-6.98%)
Mar 26, 2009 5.569 5.793 5.424 5.760 2,418,099 +0.26(+4.80%)
Mar 25, 2009 5.615 5.898 5.299 5.496 2,469,598 -0.10(-1.77%)
Mar 24, 2009 5.780 5.826 5.529 5.595 1,925,319 -0.29(-4.93%)
Mar 23, 2009 5.721 5.885 5.714 5.885 1,461,462 +0.17(+3.00%)
Mar 20, 2009 5.826 5.852 5.655 5.714 2,099,800 -0.09(-1.59%)
Mar 19, 2009 5.918 5.918 5.707 5.806 2,492,329 +0.08(+1.38%)
Mar 18, 2009 5.246 5.767 5.193 5.727 2,710,459 +0.51(+9.72%)
Mar 17, 2009 5.068 5.266 4.890 5.220 3,009,910 +0.26(+5.32%)
Mar 16, 2009 4.692 5.121 4.692 4.956 1,826,335 +0.26(+5.62%)
Mar 13, 2009 4.429 4.732 4.396 4.692 0 +0.31(+7.07%)
Mar 12, 2009 4.356 4.442 4.251 4.383 1,642,386 +0.00(+0.00%)
Mar 11, 2009 4.508 4.508 4.284 4.383 1,722,297 -0.07(-1.48%)
Mar 10, 2009 4.297 4.514 4.297 4.449 1,451,976 +0.26(+6.30%)
Mar 09, 2009 4.060 4.310 4.060 4.185 2,073,855 +0.10(+2.42%)
Mar 06, 2009 4.132 4.257 3.915 4.086 0 -0.05(-1.27%)
Mar 05, 2009 4.323 4.429 4.073 4.139 1,289,584 -0.33(-7.37%)
Mar 04, 2009 4.185 4.554 4.112 4.468 2,048,934 -0.24(-5.17%)
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.