PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	22.39	22.40	21.94	22.04	780,732	+0.12(+0.56%)
Oct 30, 2014	21.42	21.95	21.42	21.91	717,281	+0.50(+2.32%)
Oct 29, 2014	21.52	21.56	21.12	21.42	584,935	-0.10(-0.44%)
Oct 28, 2014	21.24	21.52	21.13	21.51	972,630	+0.39(+1.87%)
Oct 27, 2014	21.28	21.22	21.00	21.12	541,208	-0.11(-0.50%)
Oct 24, 2014	21.10	21.34	21.00	21.22	476,953	+0.22(+1.05%)
Oct 23, 2014	21.23	21.23	20.94	21.00	661,190	-0.02(-0.07%)
Oct 22, 2014	20.95	21.19	20.94	21.02	475,986	+0.08(+0.40%)
Oct 21, 2014	20.81	20.97	20.66	20.94	792,951	+0.29(+1.40%)
Oct 20, 2014	20.51	20.75	20.35	20.65	1,025,600	+0.40(+1.99%)
Oct 17, 2014	20.40	20.40	19.89	20.25	606,039	+0.11(+0.57%)
Oct 16, 2014	19.75	20.29	19.38	20.13	867,594	+0.08(+0.42%)
Oct 15, 2014	20.20	20.34	19.62	20.05	691,233	-0.32(-1.56%)
Oct 14, 2014	20.09	20.59	19.97	20.37	639,519	+0.40(+2.01%)
Oct 13, 2014	19.59	20.15	19.55	19.97	357,727	+0.36(+1.82%)
Oct 10, 2014	19.53	19.90	19.53	19.61	759,518	+0.05(+0.23%)
Oct 09, 2014	19.95	20.09	19.56	19.56	524,187	-0.42(-2.13%)
Oct 08, 2014	19.43	20.14	19.43	19.99	804,644	+0.51(+2.61%)
Oct 07, 2014	19.27	19.61	19.19	19.48	440,129	+0.11(+0.55%)
Oct 06, 2014	19.38	19.49	19.27	19.37	355,528	+0.03(+0.16%)
Oct 03, 2014	19.33	19.39	19.06	19.34	504,890	+0.20(+1.03%)
Oct 02, 2014	19.11	19.39	19.03	19.15	423,351	+0.04(+0.20%)
Oct 01, 2014	18.92	19.31	18.83	19.11	1,633,771	+0.20(+1.08%)
Sep 30, 2014	19.15	19.18	18.79	18.90	833,002	-0.24(-1.23%)
Sep 29, 2014	18.91	19.16	18.91	19.14	421,350	-0.04(-0.20%)
Sep 26, 2014	19.15	19.25	18.88	19.18	582,776	+0.04(+0.20%)
Sep 25, 2014	19.42	19.59	19.09	19.14	802,955	-0.22(-1.14%)
Sep 24, 2014	19.08	19.49	18.87	19.36	836,523	+0.27(+1.39%)
Sep 23, 2014	19.30	19.55	19.08	19.09	987,524	-0.28(-1.45%)
Sep 22, 2014	19.59	19.59	19.37	19.37	411,339	-0.30(-1.54%)
Sep 19, 2014	19.68	19.92	19.64	19.68	629,721	-0.02(-0.08%)
Sep 18, 2014	20.00	20.00	19.68	19.69	289,115	-0.24(-1.18%)
Sep 17, 2014	20.06	20.12	19.81	19.93	249,376	-0.07(-0.34%)
Sep 16, 2014	19.51	20.03	19.51	20.00	529,096	+0.47(+2.41%)
Sep 15, 2014	19.79	19.92	19.51	19.52	633,001	-0.27(-1.34%)
Sep 12, 2014	20.37	20.37	19.78	19.79	465,212	-0.64(-3.16%)
Sep 11, 2014	20.09	20.47	20.03	20.44	311,479	+0.31(+1.55%)
Sep 10, 2014	20.15	20.24	19.87	20.12	569,140	-0.03(-0.15%)
Sep 09, 2014	20.15	20.25	19.93	20.15	550,340	-0.07(-0.34%)
Sep 08, 2014	20.31	20.31	20.11	20.22	287,653	-0.08(-0.41%)
Sep 05, 2014	20.10	20.33	20.06	20.31	183,078	+0.15(+0.75%)
Sep 04, 2014	20.20	20.22	20.01	20.15	425,065	+0.04(+0.19%)
Sep 03, 2014	20.02	20.24	19.90	20.12	494,887	+0.13(+0.65%)
Sep 02, 2014	19.92	20.02	19.74	19.99	830,379	+0.10(+0.50%)
Aug 29, 2014	19.78	19.89	19.89	19.89	246,691	+0.12(+0.61%)
Aug 28, 2014	19.66	19.81	19.56	19.77	292,404	+0.11(+0.54%)
Aug 27, 2014	19.62	19.71	19.54	19.66	315,841	+0.09(+0.46%)
Aug 26, 2014	19.75	19.84	19.54	19.57	348,945	-0.14(-0.69%)
Aug 25, 2014	19.78	19.83	19.64	19.71	207,729	+0.06(+0.31%)
Aug 22, 2014	19.63	19.80	19.50	19.65	370,301	+0.00(+0.00%)
Aug 21, 2014	19.61	19.74	19.45	19.65	329,119	+0.05(+0.27%)
Aug 20, 2014	19.60	19.66	19.37	19.59	498,437	-0.09(-0.46%)
Aug 19, 2014	19.40	19.69	19.37	19.68	334,990	+0.30(+1.53%)
Aug 18, 2014	19.52	19.57	19.29	19.39	272,243	-0.01(-0.04%)
Aug 15, 2014	19.40	19.47	19.21	19.40	678,925	+0.14(+0.75%)
Aug 14, 2014	19.06	19.29	18.90	19.25	300,561	+0.20(+1.04%)
Aug 13, 2014	18.95	19.13	18.95	19.05	250,752	+0.14(+0.76%)
Aug 12, 2014	19.02	19.11	18.85	18.91	342,632	-0.11(-0.60%)
Aug 11, 2014	19.29	19.29	18.97	19.02	384,879	-0.18(-0.95%)
Aug 08, 2014	18.80	19.18	18.76	19.21	641,584	+0.44(+2.35%)
Aug 07, 2014	18.46	18.96	18.46	18.77	943,914	+0.35(+1.90%)
Aug 06, 2014	18.66	18.80	18.41	18.42	1,811,214	-0.30(-1.62%)
Aug 05, 2014	18.81	19.05	18.65	18.72	944,656	-0.17(-0.92%)
Aug 04, 2014	19.09	19.09	18.55	18.90	1,563,194	-0.17(-0.92%)

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.