PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	41.59	41.80	41.21	41.37	604,793	-0.28(-0.68%)
Oct 30, 2023	42.23	42.41	41.64	41.65	723,520	-0.38(-0.91%)
Oct 27, 2023	42.62	42.91	41.77	42.03	539,081	-0.81(-1.90%)
Oct 26, 2023	43.01	43.21	42.73	42.84	501,188	-0.16(-0.37%)
Oct 25, 2023	43.00	43.20	42.49	43.00	672,396	-0.11(-0.25%)
Oct 24, 2023	43.18	43.40	42.97	43.11	304,037	+0.03(+0.07%)
Oct 23, 2023	43.24	43.56	42.93	43.08	321,079	-0.31(-0.72%)
Oct 20, 2023	43.32	43.49	43.24	43.39	543,375	+0.10(+0.22%)
Oct 19, 2023	42.94	43.47	42.80	43.29	742,790	+0.17(+0.38%)
Oct 18, 2023	43.27	43.45	42.92	43.13	396,438	-0.30(-0.69%)
Oct 17, 2023	43.14	43.47	43.10	43.43	641,518	+0.23(+0.54%)
Oct 16, 2023	42.64	43.20	42.48	43.20	795,435	+0.74(+1.74%)
Oct 13, 2023	42.27	42.62	42.20	42.46	428,089	+0.31(+0.74%)
Oct 12, 2023	42.36	42.64	41.94	42.15	345,918	-0.41(-0.96%)
Oct 11, 2023	42.57	42.57	42.27	42.56	626,282	+0.14(+0.32%)
Oct 10, 2023	42.58	42.62	42.39	42.42	733,939	-0.15(-0.34%)
Oct 09, 2023	42.32	42.57	42.32	42.57	273,210	+0.15(+0.34%)
Oct 06, 2023	42.27	42.48	42.16	42.42	442,797	+0.03(+0.07%)
Oct 05, 2023	42.29	42.43	41.97	42.39	429,554	+0.19(+0.46%)
Oct 04, 2023	42.16	42.32	41.86	42.20	362,019	-0.02(-0.05%)
Oct 03, 2023	42.22	42.38	41.80	42.22	762,493	-0.16(-0.37%)
Oct 02, 2023	43.20	43.36	42.13	42.37	742,317	-0.93(-2.15%)
Sep 29, 2023	42.94	43.31	42.94	43.30	1,030,991	+0.36(+0.84%)
Sep 28, 2023	43.15	43.23	42.73	42.94	492,146	-0.25(-0.58%)
Sep 27, 2023	43.35	43.52	43.13	43.20	593,735	-0.24(-0.56%)
Sep 26, 2023	43.77	43.78	43.29	43.44	1,032,475	-0.02(-0.04%)
Sep 25, 2023	43.27	43.49	43.25	43.46	690,419	+0.01(+0.02%)
Sep 22, 2023	43.51	43.62	43.33	43.45	607,505	-0.09(-0.20%)
Sep 21, 2023	43.26	43.59	43.26	43.54	560,363	+0.06(+0.13%)
Sep 20, 2023	43.19	43.55	43.12	43.48	820,053	+0.49(+1.13%)
Sep 19, 2023	42.66	43.13	42.59	42.99	772,077	+0.48(+1.12%)
Sep 18, 2023	42.48	42.66	42.28	42.52	522,603	+0.03(+0.07%)
Sep 15, 2023	42.55	42.80	41.50	42.49	3,272,217	-0.22(-0.52%)
Sep 14, 2023	42.81	42.90	42.46	42.71	830,231	+0.01(+0.02%)
Sep 13, 2023	42.98	43.06	42.57	42.70	1,023,566	-0.30(-0.70%)
Sep 12, 2023	43.20	43.20	42.96	43.00	413,428	-0.13(-0.29%)
Sep 11, 2023	42.90	43.17	42.90	43.13	361,423	+0.17(+0.41%)
Sep 08, 2023	42.98	43.07	42.85	42.95	514,185	-0.01(-0.02%)
Sep 07, 2023	43.25	43.25	42.85	42.96	491,091	-0.04(-0.09%)
Sep 06, 2023	42.88	43.01	42.87	43.00	348,364	+0.13(+0.29%)
Sep 05, 2023	42.78	43.07	42.76	42.88	861,513	-0.20(-0.47%)
Sep 01, 2023	43.19	43.40	42.91	43.08	386,834	+0.07(+0.16%)
Aug 31, 2023	42.95	43.07	42.95	43.01	504,188	-0.01(-0.02%)
Aug 30, 2023	42.77	43.09	42.77	43.02	325,145	+0.12(+0.27%)
Aug 29, 2023	42.82	42.93	42.71	42.91	218,496	+0.18(+0.43%)
Aug 28, 2023	42.73	43.25	42.71	42.72	351,181	+0.01(+0.02%)
Aug 25, 2023	42.71	42.88	42.62	42.71	276,068	-0.08(-0.18%)
Aug 24, 2023	42.88	43.17	42.70	42.79	315,744	-0.27(-0.63%)
Aug 23, 2023	43.28	43.30	42.88	43.06	258,756	-0.22(-0.52%)
Aug 22, 2023	43.21	43.41	43.18	43.28	286,763	+0.00(+0.00%)
Aug 21, 2023	43.17	43.44	43.14	43.28	248,469	+0.07(+0.16%)
Aug 18, 2023	42.89	43.32	42.70	43.22	465,803	+0.49(+1.14%)
Aug 17, 2023	42.72	42.81	42.50	42.73	385,681	-0.01(-0.02%)
Aug 16, 2023	42.52	43.07	42.52	42.74	347,126	+0.22(+0.52%)
Aug 15, 2023	42.51	42.60	42.41	42.52	275,474	-0.16(-0.39%)
Aug 14, 2023	42.69	42.78	42.59	42.68	433,823	-0.11(-0.25%)
Aug 11, 2023	42.59	42.79	42.57	42.79	298,478	+0.19(+0.46%)
Aug 10, 2023	42.81	43.05	42.57	42.60	278,655	-0.13(-0.30%)
Aug 09, 2023	42.72	42.91	42.67	42.72	489,301	-0.18(-0.43%)
Aug 08, 2023	42.77	42.92	42.63	42.91	375,972	+0.02(+0.05%)
Aug 07, 2023	42.79	43.12	42.69	42.89	358,928	+0.21(+0.50%)
Aug 04, 2023	42.51	42.80	42.48	42.68	332,417	-0.20(-0.47%)
Aug 03, 2023	42.74	42.95	42.64	42.88	643,943	+0.28(+0.66%)
Aug 02, 2023	42.69	42.87	42.39	42.60	546,123	-0.26(-0.61%)
Aug 01, 2023	43.21	43.27	42.77	42.86	350,756	-0.29(-0.67%)
Jul 31, 2023	43.17	43.25	43.09	43.15	230,377	-0.08(-0.18%)
Jul 28, 2023	43.39	43.58	43.08	43.22	400,714	-0.04(-0.09%)
Jul 27, 2023	43.62	43.73	43.13	43.26	408,676	-0.44(-1.01%)
Jul 26, 2023	43.47	43.79	43.47	43.71	371,804	+0.13(+0.29%)
Jul 25, 2023	43.75	43.84	43.44	43.58	377,725	-0.32(-0.72%)
Jul 24, 2023	44.04	44.07	43.76	43.90	316,999	-0.19(-0.44%)
Jul 21, 2023	44.04	44.15	43.86	44.09	633,781	+0.19(+0.44%)
Jul 20, 2023	43.98	43.98	43.61	43.90	356,671	+0.24(+0.55%)
Jul 19, 2023	43.61	43.94	43.57	43.66	211,499	+0.04(+0.09%)
Jul 18, 2023	44.06	44.15	43.60	43.62	322,340	-0.46(-1.05%)
Jul 17, 2023	43.94	44.20	43.82	44.08	259,455	-0.03(-0.07%)
Jul 14, 2023	44.09	44.20	43.88	44.11	380,539	+0.02(+0.04%)
Jul 13, 2023	43.92	44.22	43.83	44.09	451,692	+0.10(+0.22%)
Jul 12, 2023	43.71	44.21	43.64	43.99	418,116	+0.38(+0.86%)
Jul 11, 2023	43.58	43.86	43.56	43.62	396,023	+0.01(+0.02%)
Jul 10, 2023	43.63	43.77	43.52	43.61	247,540	-0.08(-0.18%)
Jul 07, 2023	43.70	43.86	43.58	43.69	365,663	-0.16(-0.37%)
Jul 06, 2023	43.78	43.87	43.63	43.85	331,693	-0.13(-0.28%)
Jul 05, 2023	43.57	44.12	43.48	43.98	340,937	+0.29(+0.66%)
Jul 03, 2023	43.27	43.79	43.21	43.69	202,212	+0.27(+0.62%)
Jun 30, 2023	43.53	43.67	43.41	43.42	574,515	-0.07(-0.15%)
Jun 29, 2023	43.29	43.58	43.13	43.48	262,071	+0.13(+0.29%)
Jun 28, 2023	43.47	43.49	43.30	43.36	411,014	-0.12(-0.27%)
Jun 27, 2023	43.28	43.55	43.28	43.47	908,466	+0.23(+0.53%)
Jun 26, 2023	43.27	43.43	43.16	43.24	638,737	-0.06(-0.13%)
Jun 23, 2023	43.65	43.81	43.26	43.30	1,551,019	-0.50(-1.14%)
Jun 22, 2023	44.04	44.13	43.78	43.80	1,044,895	-0.28(-0.63%)
Jun 21, 2023	44.04	44.36	44.04	44.08	731,057	-0.01(-0.02%)
Jun 20, 2023	44.58	44.74	44.07	44.09	623,846	-0.35(-0.78%)
Jun 16, 2023	44.81	44.82	44.40	44.44	754,063	-0.24(-0.54%)
Jun 15, 2023	44.54	44.96	44.54	44.68	459,379	-1.92(-4.11%)
May 08, 2023	46.29	46.59	46.19	46.59	799,543	+0.01(+0.02%)
May 05, 2023	46.89	46.89	46.21	46.58	813,975	+0.55(+1.19%)
May 04, 2023	46.21	46.30	46.00	46.04	426,263	-0.18(-0.40%)
May 03, 2023	46.25	46.56	46.21	46.22	698,120	-0.04(-0.08%)
May 02, 2023	46.17	46.28	46.01	46.26	532,070	+0.02(+0.04%)
May 01, 2023	46.23	46.33	46.16	46.24	312,513	-0.10(-0.21%)
Apr 28, 2023	46.40	46.66	46.16	46.33	405,159	-0.16(-0.35%)
Apr 27, 2023	46.75	46.84	46.39	46.50	453,259	+0.02(+0.04%)
Apr 26, 2023	46.55	46.74	46.40	46.48	544,849	-0.11(-0.25%)
Apr 25, 2023	46.52	46.71	46.52	46.60	350,390	-0.04(-0.08%)
Apr 24, 2023	46.69	46.71	46.55	46.63	263,196	-0.03(-0.06%)
Apr 21, 2023	46.88	46.88	46.59	46.66	870,030	-0.06(-0.12%)
Apr 20, 2023	46.81	46.82	46.52	46.72	1,633,719	-0.15(-0.33%)
Apr 19, 2023	46.82	46.89	46.78	46.87	516,596	+0.08(+0.16%)
Apr 18, 2023	46.81	46.82	46.67	46.80	560,292	+0.04(+0.08%)
Apr 17, 2023	46.72	46.85	46.64	46.76	768,489	+0.14(+0.31%)
Apr 14, 2023	46.59	46.62	46.49	46.61	244,444	-0.10(-0.20%)
Apr 13, 2023	46.55	46.81	46.55	46.71	652,773	+0.11(+0.23%)
Apr 12, 2023	46.59	46.70	46.51	46.60	255,975	+0.07(+0.14%)
Apr 11, 2023	46.78	46.81	46.48	46.54	326,762	-0.26(-0.55%)
Apr 10, 2023	46.59	46.81	46.56	46.80	548,417	+0.17(+0.37%)
Apr 06, 2023	46.81	46.81	46.60	46.62	394,080	-0.10(-0.20%)
Apr 05, 2023	46.60	46.73	46.55	46.72	504,817	+0.14(+0.31%)
Apr 04, 2023	46.41	46.60	46.41	46.58	646,122	+0.24(+0.52%)
Apr 03, 2023	46.50	46.60	46.31	46.34	629,672	-0.17(-0.37%)
Mar 31, 2023	46.61	46.75	46.49	46.51	870,150	-0.11(-0.25%)
Mar 30, 2023	46.44	46.63	46.27	46.62	546,125	+0.21(+0.45%)
Mar 29, 2023	46.48	46.63	46.39	46.41	1,027,705	-0.03(-0.06%)
Mar 28, 2023	46.29	46.64	46.29	46.44	480,255	-0.03(-0.06%)
Mar 27, 2023	46.67	46.67	46.35	46.47	472,988	+0.01(+0.02%)
Mar 24, 2023	46.39	46.58	46.36	46.46	380,117	+0.16(+0.35%)
Mar 23, 2023	46.51	46.73	46.20	46.30	981,196	-0.21(-0.45%)
Mar 22, 2023	46.65	46.71	46.51	46.51	759,107	-0.25(-0.53%)
Mar 21, 2023	46.95	46.95	46.53	46.76	641,551	-0.08(-0.16%)
Mar 20, 2023	46.67	46.92	46.63	46.83	528,120	+0.34(+0.74%)
Mar 17, 2023	46.52	46.69	46.40	46.49	1,839,230	-0.24(-0.51%)
Mar 16, 2023	46.67	46.77	46.60	46.73	913,317	-0.02(-0.04%)
Mar 15, 2023	46.72	46.88	46.63	46.75	625,145	-0.02(-0.04%)
Mar 14, 2023	46.86	46.92	46.66	46.77	717,931	+0.12(+0.27%)
Mar 13, 2023	46.60	46.94	46.60	46.64	986,105	-0.17(-0.37%)
Mar 10, 2023	46.90	46.99	46.61	46.81	990,024	-0.09(-0.18%)
Mar 09, 2023	47.07	47.07	46.88	46.90	1,076,558	-0.07(-0.14%)
Mar 08, 2023	46.59	46.99	46.54	46.97	692,507	+0.34(+0.74%)
Mar 07, 2023	46.96	46.96	46.57	46.62	467,747	-0.27(-0.57%)
Mar 06, 2023	46.70	46.91	46.64	46.89	301,057	+0.15(+0.33%)
Mar 03, 2023	46.80	46.85	46.60	46.74	315,879	-0.02(-0.04%)
Mar 02, 2023	46.41	46.78	46.38	46.76	382,776	+0.26(+0.55%)
Mar 01, 2023	46.72	46.96	46.39	46.50	950,926	-0.32(-0.67%)
Feb 28, 2023	46.83	47.03	46.81	46.81	453,552	-0.11(-0.24%)
Feb 27, 2023	47.11	47.11	46.85	46.93	518,503	-0.14(-0.30%)
Feb 24, 2023	46.91	47.17	46.91	47.07	323,071	+0.02(+0.04%)
Feb 23, 2023	47.11	47.23	46.97	47.05	857,630	-0.18(-0.38%)
Feb 22, 2023	47.08	47.26	47.02	47.24	591,866	+0.16(+0.34%)
Feb 21, 2023	46.90	47.14	46.82	47.07	318,257	+0.04(+0.08%)
Feb 17, 2023	47.22	47.22	46.96	47.03	537,516	+0.07(+0.14%)
Feb 16, 2023	46.92	47.10	46.92	46.97	768,678	-0.11(-0.22%)
Feb 15, 2023	47.15	47.16	47.04	47.07	409,326	-0.03(-0.06%)
Feb 14, 2023	47.20	47.24	47.03	47.10	481,001	-0.16(-0.34%)
Feb 13, 2023	47.04	47.26	46.96	47.26	496,539	+0.22(+0.47%)
Feb 10, 2023	46.95	47.08	46.93	47.04	542,248	+0.10(+0.20%)
Feb 09, 2023	46.92	46.96	46.81	46.95	400,386	-0.01(-0.02%)
Feb 08, 2023	46.77	46.96	46.77	46.96	488,687	+0.10(+0.20%)
Feb 07, 2023	46.78	46.96	46.78	46.86	523,972	-0.11(-0.22%)
Feb 06, 2023	46.85	46.97	46.71	46.97	424,971	+0.13(+0.29%)
Feb 03, 2023	46.82	46.91	46.65	46.83	418,603	-0.02(-0.04%)
Feb 02, 2023	46.81	46.91	46.48	46.85	1,382,953	+0.15(+0.32%)
Feb 01, 2023	46.72	46.87	46.60	46.70	1,451,068	-0.22(-0.47%)
Jan 31, 2023	46.68	46.92	46.59	46.92	756,292	+0.29(+0.63%)
Jan 30, 2023	46.69	46.74	46.62	46.63	536,657	-0.11(-0.24%)
Jan 27, 2023	46.66	46.82	46.66	46.74	529,063	-0.03(-0.06%)
Jan 26, 2023	46.72	46.82	46.66	46.77	349,425	+0.04(+0.08%)
Jan 25, 2023	46.70	46.87	46.69	46.73	809,544	-0.02(-0.04%)
Jan 24, 2023	46.87	46.94	46.74	46.75	734,010	-0.19(-0.40%)
Jan 23, 2023	46.76	46.94	46.75	46.94	598,987	-0.01(-0.02%)
Jan 20, 2023	46.94	46.95	46.78	46.95	688,017	+0.11(+0.24%)
Jan 19, 2023	46.81	46.92	46.75	46.84	602,795	+0.12(+0.26%)
Jan 18, 2023	46.93	47.03	46.70	46.71	675,688	-0.20(-0.42%)
Jan 17, 2023	46.73	46.95	46.64	46.91	752,728	+0.27(+0.59%)
Jan 13, 2023	46.62	46.71	46.56	46.64	982,275	+0.07(+0.14%)
Jan 12, 2023	46.57	46.69	46.50	46.57	760,590	+0.06(+0.12%)
Jan 11, 2023	46.54	46.60	46.47	46.51	1,085,529	+0.02(+0.04%)
Jan 10, 2023	46.60	46.60	46.42	46.49	719,508	-0.02(-0.04%)
Jan 09, 2023	46.43	46.57	46.32	46.51	819,060	+0.03(+0.06%)
Jan 06, 2023	46.55	46.62	46.32	46.48	708,953	+0.10(+0.22%)
Jan 05, 2023	46.38	46.58	46.30	46.38	472,004	-0.09(-0.20%)
Jan 04, 2023	46.54	46.61	46.28	46.48	554,554	+0.01(+0.02%)
Jan 03, 2023	46.37	46.60	46.25	46.47	567,417	+0.20(+0.43%)
Dec 30, 2022	46.42	46.47	46.27	46.27	456,838	-0.25(-0.53%)
Dec 29, 2022	46.46	46.51	46.18	46.51	456,521	+0.14(+0.31%)
Dec 28, 2022	46.32	46.42	46.25	46.37	294,334	+0.08(+0.16%)
Dec 27, 2022	46.30	46.33	46.18	46.30	258,195	+0.08(+0.16%)
Dec 23, 2022	46.09	46.42	46.09	46.22	339,889	+0.13(+0.29%)
Dec 22, 2022	46.28	46.33	46.09	46.09	545,391	-0.21(-0.45%)
Dec 21, 2022	46.45	46.52	46.17	46.30	403,520	+0.00(+0.00%)
Dec 20, 2022	46.42	46.43	46.19	46.30	651,733	-0.06(-0.12%)
Dec 19, 2022	46.35	46.53	46.23	46.35	349,962	-0.12(-0.27%)
Dec 16, 2022	46.26	46.53	46.17	46.48	1,676,974	+0.01(+0.02%)
Dec 15, 2022	46.53	46.57	46.33	46.47	524,252	+0.02(+0.04%)
Dec 14, 2022	46.37	46.67	46.32	46.45	533,638	+0.08(+0.16%)
Dec 13, 2022	46.54	46.70	46.34	46.37	1,158,174	-0.14(-0.31%)
Dec 12, 2022	46.48	46.54	46.40	46.51	682,900	+0.14(+0.31%)
Dec 09, 2022	46.43	46.45	46.23	46.37	425,046	-0.07(-0.14%)
Dec 08, 2022	46.39	46.47	46.31	46.44	481,577	-0.01(-0.02%)
Dec 07, 2022	46.46	46.49	46.27	46.45	810,189	-0.02(-0.04%)
Dec 06, 2022	46.24	46.47	46.19	46.47	574,739	+0.20(+0.43%)
Dec 05, 2022	46.19	46.39	46.10	46.27	625,823	-0.04(-0.08%)
Dec 02, 2022	45.90	46.36	45.89	46.30	586,387	+0.17(+0.37%)
Dec 01, 2022	46.53	46.75	46.13	46.13	960,829	-0.33(-0.71%)
Nov 30, 2022	46.06	46.47	45.99	46.47	1,197,996	+0.24(+0.51%)
Nov 29, 2022	45.99	46.28	45.99	46.23	668,619	+0.03(+0.06%)
Nov 28, 2022	46.10	46.31	45.95	46.20	888,814	-0.04(-0.08%)
Nov 25, 2022	46.04	46.24	45.90	46.24	272,979	+0.20(+0.43%)
Nov 23, 2022	45.85	46.08	45.79	46.04	752,356	+0.11(+0.25%)
Nov 22, 2022	45.93	46.06	45.74	45.93	494,684	+0.05(+0.10%)
Nov 21, 2022	45.75	45.94	45.62	45.88	377,537	+0.08(+0.17%)
Nov 18, 2022	45.64	45.80	45.38	45.80	423,680	+0.31(+0.69%)
Nov 17, 2022	45.15	45.52	45.07	45.49	578,990	+0.14(+0.31%)
Nov 16, 2022	45.47	45.68	45.34	45.35	760,805	-0.08(-0.17%)
Nov 15, 2022	44.97	45.47	44.94	45.42	403,335	+0.62(+1.38%)
Nov 14, 2022	44.91	45.33	44.67	44.81	654,909	-0.08(-0.17%)
Nov 11, 2022	44.59	44.90	44.56	44.88	549,689	+0.04(+0.08%)
Nov 10, 2022	45.29	45.68	44.71	44.84	1,345,489	+0.06(+0.13%)
Nov 09, 2022	44.62	44.97	44.56	44.79	983,370	+0.16(+0.36%)
Nov 08, 2022	44.49	44.89	44.33	44.63	584,253	+0.28(+0.64%)
Nov 07, 2022	44.46	44.62	44.33	44.34	668,079	-0.15(-0.34%)
Nov 04, 2022	44.46	44.57	44.28	44.49	574,208	+0.21(+0.47%)
Nov 03, 2022	43.93	44.45	43.93	44.28	392,564	+0.04(+0.09%)
Nov 02, 2022	44.26	44.43	43.91	44.25	616,879	+0.02(+0.04%)

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.