PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.945	6.980	6.907	6.913	170,018	-0.03(-0.42%)
Nov 27, 2002	6.825	6.971	6.784	6.942	346,637	+0.11(+1.59%)
Nov 26, 2002	6.927	6.948	6.737	6.834	619,986	-0.09(-1.35%)
Nov 25, 2002	6.869	7.009	6.834	6.927	663,458	+0.03(+0.42%)
Nov 22, 2002	6.590	6.913	6.590	6.898	500,495	+0.29(+4.39%)
Nov 21, 2002	6.473	6.620	6.473	6.608	495,716	+0.12(+1.85%)
Nov 20, 2002	6.385	6.529	6.385	6.488	359,610	+0.04(+0.59%)
Nov 19, 2002	6.444	6.517	6.418	6.450	215,538	-0.04(-0.63%)
Nov 18, 2002	6.517	6.573	6.412	6.491	289,509	-0.02(-0.36%)
Nov 15, 2002	6.429	6.523	6.368	6.514	284,729	+0.06(+1.00%)
Nov 14, 2002	6.488	6.737	6.377	6.450	314,090	+0.01(+0.14%)
Nov 13, 2002	6.312	6.547	6.303	6.441	243,078	+0.07(+1.06%)
Nov 12, 2002	6.429	6.596	6.371	6.374	374,859	-0.09(-1.45%)
Nov 11, 2002	6.470	6.547	6.383	6.467	418,786	-0.02(-0.32%)
Nov 08, 2002	6.517	6.573	6.444	6.488	317,276	-0.03(-0.45%)
Nov 07, 2002	6.614	6.631	6.341	6.517	396,937	-0.22(-3.22%)
Nov 06, 2002	6.631	6.769	6.626	6.734	296,792	+0.12(+1.86%)
Nov 05, 2002	6.740	6.796	6.590	6.611	258,100	-0.13(-1.91%)
Nov 04, 2002	6.620	6.837	6.608	6.740	351,871	+0.16(+2.49%)
Nov 01, 2002	6.441	6.611	6.356	6.576	331,387	+0.12(+1.81%)
Oct 31, 2002	6.321	6.547	6.245	6.459	1,722,260	+0.07(+1.15%)
Oct 30, 2002	6.195	6.429	6.195	6.385	2,226,170	+0.18(+2.83%)
Oct 29, 2002	6.186	6.210	6.051	6.210	161,824	+0.02(+0.38%)
Oct 28, 2002	6.254	6.274	6.151	6.186	387,833	-0.02(-0.38%)
Oct 25, 2002	6.093	6.210	5.981	6.210	209,848	+0.09(+1.53%)
Oct 24, 2002	6.136	6.195	6.063	6.116	601,323	-0.02(-0.33%)
Oct 23, 2002	5.961	6.136	5.931	6.136	467,038	+0.16(+2.70%)
Oct 22, 2002	6.049	6.063	5.814	5.975	467,721	-0.03(-0.54%)
Oct 21, 2002	5.975	6.093	5.885	6.008	589,260	+0.03(+0.54%)
Oct 18, 2002	5.961	5.981	5.756	5.975	381,915	-0.01(-0.24%)
Oct 17, 2002	5.829	5.990	5.773	5.990	457,251	+0.18(+3.02%)
Oct 16, 2002	6.107	6.107	5.767	5.814	386,467	-0.31(-5.12%)
Oct 15, 2002	6.093	6.180	6.060	6.128	474,094	+0.15(+2.50%)
Oct 14, 2002	5.902	6.049	5.811	5.978	3,823,705	-0.04(-0.68%)
Oct 11, 2002	5.785	6.046	5.715	6.019	810,716	+0.28(+4.90%)
Oct 10, 2002	5.237	5.756	5.117	5.738	807,075	+0.50(+9.63%)
Oct 09, 2002	5.627	5.627	5.234	5.234	1,145,746	-0.42(-7.46%)
Oct 08, 2002	5.779	5.779	5.483	5.656	534,636	-0.11(-1.98%)
Oct 07, 2002	5.682	5.905	5.682	5.770	243,988	+0.03(+0.51%)
Oct 04, 2002	5.902	5.905	5.682	5.741	910,406	-0.18(-3.02%)
Oct 03, 2002	5.844	5.981	5.844	5.920	447,009	+0.07(+1.15%)
Oct 02, 2002	5.858	5.990	5.773	5.852	448,375	-0.05(-0.84%)
Oct 01, 2002	5.785	5.946	5.674	5.902	397,619	+0.10(+1.77%)
Sep 30, 2002	5.612	5.814	5.521	5.800	482,287	+0.16(+2.80%)
Sep 27, 2002	5.814	5.844	5.609	5.641	241,030	-0.19(-3.22%)
Sep 26, 2002	5.653	5.829	5.653	5.829	726,504	+0.18(+3.27%)
Sep 25, 2002	5.633	5.706	5.595	5.644	756,775	+0.01(+0.21%)
Sep 24, 2002	5.682	5.682	5.507	5.633	594,267	-0.09(-1.54%)
Sep 23, 2002	5.653	5.721	5.612	5.721	613,613	+0.04(+0.67%)
Sep 20, 2002	5.858	5.858	5.680	5.682	528,946	-0.16(-2.76%)
Sep 19, 2002	5.967	6.019	5.844	5.844	346,637	-0.15(-2.54%)
Sep 18, 2002	5.920	6.019	5.917	5.996	972,086	+0.06(+1.09%)
Sep 17, 2002	6.078	6.119	5.902	5.931	299,523	-0.15(-2.41%)
Sep 16, 2002	6.195	6.224	6.078	6.078	310,448	-0.11(-1.84%)
Sep 13, 2002	6.049	6.210	6.040	6.192	338,898	+0.14(+2.27%)
Sep 12, 2002	6.204	6.204	6.054	6.054	253,548	-0.18(-2.87%)
Sep 11, 2002	6.195	6.298	6.180	6.233	254,003	+0.07(+1.09%)
Sep 10, 2002	6.227	6.239	6.093	6.166	231,698	-0.06(-0.99%)
Sep 09, 2002	6.283	6.330	6.122	6.227	344,588	-0.07(-1.07%)
Sep 06, 2002	6.183	6.327	6.183	6.295	357,106	+0.16(+2.53%)
Sep 05, 2002	6.210	6.239	6.136	6.139	215,083	-0.08(-1.27%)
Sep 04, 2002	6.195	6.277	6.081	6.218	333,891	+0.03(+0.52%)
Sep 03, 2002	6.438	6.438	6.186	6.186	543,512	-0.28(-4.35%)
Aug 30, 2002	6.488	6.620	6.426	6.467	511,875	-0.01(-0.23%)
Aug 29, 2002	6.435	6.503	6.318	6.482	1,049,243	+0.04(+0.59%)
Aug 28, 2002	6.664	6.664	6.333	6.444	891,287	+0.15(+2.33%)
Aug 27, 2002	6.327	6.356	6.210	6.298	331,843	+0.03(+0.47%)
Aug 26, 2002	6.134	6.268	6.116	6.268	25,195,490	+0.13(+2.10%)
Aug 23, 2002	6.315	6.315	6.131	6.139	555,802	-0.15(-2.33%)
Aug 22, 2002	6.125	6.385	6.125	6.286	346,409	+0.16(+2.63%)
Aug 21, 2002	5.864	6.128	5.864	6.125	322,056	+0.19(+3.26%)
Aug 20, 2002	5.931	5.984	5.844	5.931	816,179	-0.03(-0.49%)
Aug 16, 2002	6.005	6.005	5.867	5.961	224,415	-0.06(-1.02%)
Aug 15, 2002	6.049	6.110	5.946	6.022	238,981	+0.00(+0.05%)
Aug 14, 2002	5.864	6.054	5.855	6.019	280,632	+0.13(+2.14%)
Aug 13, 2002	5.937	6.034	5.844	5.893	354,148	-0.05(-0.84%)
Aug 12, 2002	5.864	5.984	5.814	5.943	327,063	+0.15(+2.58%)
Aug 07, 2002	5.741	5.814	5.721	5.794	293,833	+0.06(+1.13%)
Aug 06, 2002	5.565	5.788	5.562	5.729	663,686	+0.11(+1.88%)
Aug 05, 2002	5.726	5.890	5.624	5.624	650,712	-0.13(-2.29%)
Aug 02, 2002	5.885	5.911	5.682	5.756	288,598	-0.12(-2.09%)
Aug 01, 2002	5.858	6.034	5.779	5.879	644,567	+0.04(+0.60%)
Jul 31, 2002	5.931	6.046	5.729	5.844	810,033	-0.16(-2.68%)
Jul 30, 2002	5.595	6.034	5.580	6.005	746,988	+0.41(+7.33%)
Jul 29, 2002	5.630	5.712	5.568	5.595	593,357	-0.03(-0.52%)
Jul 26, 2002	5.603	5.659	5.513	5.624	397,619	+0.02(+0.42%)
Jul 25, 2002	5.466	5.773	5.454	5.600	772,934	+0.13(+2.36%)
Jul 24, 2002	5.217	5.680	5.141	5.472	918,144	+0.23(+4.30%)
Jul 23, 2002	5.401	5.463	5.184	5.246	1,398,156	-0.16(-2.87%)
Jul 22, 2002	5.551	5.609	5.390	5.401	887,646	-0.12(-2.18%)
Jul 19, 2002	5.682	5.682	5.439	5.521	883,321	-0.14(-2.43%)
Jul 17, 2002	5.741	5.882	5.624	5.659	1,267,513	-0.07(-1.18%)
Jul 12, 2002	5.715	5.762	5.671	5.726	955,698	+0.01(+0.20%)
Jul 11, 2002	5.521	5.756	5.495	5.715	1,188,535	+0.17(+3.12%)
Jul 10, 2002	5.053	5.559	5.053	5.542	5,618,344	-1.03(-15.61%)
Jul 09, 2002	6.746	6.746	6.567	6.567	606,785	-0.18(-2.65%)
Jul 08, 2002	6.766	6.766	6.746	6.746	480,922	-0.02(-0.30%)
Jul 05, 2002	6.684	6.828	6.617	6.766	275,853	+0.09(+1.36%)
Jul 04, 2002	6.631	6.778	6.631	6.675	430,849	+0.00(+0.00%)
Jul 03, 2002	6.631	6.778	6.631	6.675	427,435	+0.04(+0.66%)
Jul 02, 2002	6.898	6.898	6.631	6.631	929,979	-0.21(-3.04%)
Jul 01, 2002	7.103	7.126	6.816	6.839	868,072	-0.25(-3.51%)
Jun 28, 2002	7.047	7.138	7.030	7.088	693,274	+0.04(+0.58%)
Jun 27, 2002	7.118	7.226	6.968	7.047	430,394	-0.08(-1.15%)
Jun 26, 2002	7.039	7.159	7.009	7.129	865,341	+0.06(+0.87%)
Jun 25, 2002	7.182	7.182	7.042	7.068	829,152	-0.08(-1.11%)
Jun 21, 2002	7.197	7.200	7.115	7.147	536,684	-0.05(-0.69%)
Jun 20, 2002	7.220	7.250	7.091	7.197	429,939	-0.01(-0.16%)
Jun 19, 2002	7.352	7.431	7.206	7.209	282,681	-0.16(-2.15%)
Jun 18, 2002	7.250	7.399	7.250	7.367	404,220	+0.10(+1.41%)
Jun 17, 2002	7.085	7.273	7.085	7.264	296,564	+0.18(+2.52%)
Jun 14, 2002	7.050	7.200	6.825	7.085	384,646	-0.14(-1.98%)
Jun 12, 2002	7.103	7.229	7.088	7.229	283,136	+0.14(+1.94%)
Jun 11, 2002	7.255	7.337	7.091	7.091	217,814	-0.14(-1.98%)
Jun 10, 2002	7.282	7.311	7.211	7.235	114,938	-0.05(-0.64%)
Jun 07, 2002	7.144	7.326	7.118	7.282	206,662	+0.14(+1.93%)
Jun 06, 2002	7.293	7.367	7.141	7.144	307,262	-0.18(-2.44%)
Jun 05, 2002	7.466	7.466	7.220	7.323	3,823,705	-0.29(-3.85%)
May 31, 2002	7.733	7.733	7.613	7.616	507,779	-0.17(-2.22%)
May 28, 2002	7.762	7.838	7.619	7.788	360,520	+0.04(+0.45%)
May 27, 2002	7.844	7.844	7.698	7.753	330,477	+0.00(+0.00%)
May 24, 2002	7.844	7.844	7.698	7.753	326,153	-0.05(-0.64%)
May 23, 2002	7.897	7.897	7.701	7.803	667,100	-0.09(-1.19%)
May 22, 2002	7.768	7.900	7.768	7.897	272,439	+0.13(+1.66%)
May 21, 2002	7.777	7.865	7.733	7.768	486,839	-0.01(-0.11%)
May 20, 2002	7.689	7.891	7.686	7.777	750,629	+0.04(+0.57%)
May 17, 2002	7.718	7.765	7.528	7.733	338,215	-0.00(-0.04%)
May 16, 2002	7.923	7.926	7.706	7.736	422,656	-0.16(-2.00%)
May 15, 2002	8.040	8.040	7.865	7.894	467,721	-0.12(-1.46%)
May 14, 2002	7.982	8.058	7.944	8.011	523,483	+0.09(+1.18%)
May 13, 2002	7.982	7.988	7.888	7.917	649,347	-0.06(-0.81%)
May 10, 2002	8.026	8.070	7.868	7.982	375,087	-0.01(-0.11%)
May 09, 2002	8.114	8.199	7.988	7.991	326,835	-0.12(-1.52%)
May 08, 2002	8.128	8.169	7.996	8.114	356,196	+0.01(+0.18%)
May 07, 2002	8.242	8.245	8.061	8.099	765,879	-0.14(-1.74%)
May 06, 2002	8.406	8.448	8.231	8.242	284,274	-0.16(-1.95%)
May 03, 2002	8.436	8.436	8.319	8.406	402,171	-0.03(-0.35%)
May 02, 2002	8.272	8.494	8.240	8.436	378,501	+0.08(+1.02%)
May 01, 2002	8.424	8.424	8.225	8.351	485,018	-0.14(-1.69%)
Apr 30, 2002	8.304	8.494	8.304	8.494	450,651	+0.11(+1.33%)
Apr 29, 2002	8.216	8.392	8.201	8.383	674,838	+0.18(+2.18%)
Apr 26, 2002	8.494	8.524	8.190	8.204	722,407	-0.32(-3.75%)
Apr 25, 2002	8.436	8.524	8.325	8.524	230,560	+0.12(+1.39%)
Apr 24, 2002	8.685	8.758	8.348	8.406	368,486	-0.28(-3.17%)
Apr 23, 2002	8.612	8.776	8.612	8.682	123,815	+0.06(+0.65%)
Apr 22, 2002	8.661	8.676	8.617	8.626	361,658	+0.01(+0.10%)
Apr 19, 2002	8.582	8.629	8.509	8.617	138,609	+0.04(+0.41%)
Apr 18, 2002	8.509	8.582	8.471	8.582	333,208	+0.03(+0.34%)
Apr 17, 2002	8.371	8.597	8.310	8.553	351,189	+0.24(+2.89%)
Apr 16, 2002	8.193	8.319	8.117	8.313	825,966	+0.08(+0.96%)
Apr 15, 2002	8.348	8.406	8.146	8.234	583,797	-0.11(-1.33%)
Apr 12, 2002	8.140	8.345	8.040	8.345	862,837	+0.18(+2.15%)
Apr 11, 2002	8.099	8.222	8.096	8.169	736,973	+0.08(+0.98%)
Apr 10, 2002	7.952	8.102	7.920	8.090	1,116,840	+0.18(+2.30%)
Apr 09, 2002	7.815	7.909	7.786	7.909	1,346,945	+0.10(+1.24%)
Apr 08, 2002	7.850	7.894	7.806	7.812	550,112	-0.09(-1.19%)
Apr 05, 2002	8.275	8.275	7.894	7.906	2,445,351	-0.76(-8.82%)
Apr 04, 2002	8.620	8.670	8.568	8.670	518,703	+0.04(+0.51%)
Apr 03, 2002	8.655	8.685	8.576	8.626	273,121	-0.02(-0.20%)
Apr 02, 2002	8.641	8.729	8.524	8.644	927,703	-0.21(-2.35%)
Apr 01, 2002	8.948	8.948	8.825	8.852	211,897	-0.13(-1.43%)
Mar 29, 2002	8.922	9.010	8.913	8.981	334,119	+0.00(+0.00%)
Mar 28, 2002	8.922	9.010	8.913	8.981	333,663	+0.06(+0.69%)
Mar 27, 2002	8.723	8.934	8.723	8.919	191,412	+0.20(+2.25%)
Mar 26, 2002	8.711	8.746	8.694	8.723	226,235	+0.01(+0.13%)
Mar 25, 2002	8.650	8.802	8.609	8.711	492,529	+0.04(+0.47%)
Mar 22, 2002	8.708	8.808	8.641	8.670	209,621	-0.04(-0.44%)
Mar 21, 2002	8.453	8.723	8.409	8.708	307,717	+0.27(+3.16%)
Mar 20, 2002	8.436	8.480	8.254	8.442	186,633	+0.06(+0.66%)
Mar 19, 2002	8.333	8.412	8.319	8.386	290,419	+0.08(+0.99%)
Mar 18, 2002	8.245	8.304	8.172	8.304	356,424	+0.07(+0.89%)
Mar 15, 2002	8.207	8.327	8.201	8.231	551,706	-0.00(-0.04%)
Mar 14, 2002	8.319	8.333	8.204	8.234	728,324	-0.06(-0.78%)
Mar 13, 2002	8.418	8.421	8.269	8.298	326,380	-0.15(-1.77%)
Mar 12, 2002	8.319	8.448	8.304	8.448	214,628	+0.14(+1.66%)
Mar 11, 2002	8.289	8.348	8.278	8.310	169,335	+0.03(+0.39%)
Mar 08, 2002	8.494	8.530	8.260	8.278	655,492	-0.25(-2.99%)
Mar 07, 2002	8.553	8.609	8.503	8.532	359,382	-0.01(-0.07%)
Mar 06, 2002	8.040	8.538	8.040	8.538	475,687	+0.51(+6.39%)
Mar 05, 2002	8.201	8.228	7.847	8.026	945,001	-0.15(-1.79%)
Mar 04, 2002	7.952	8.190	7.952	8.172	45,520	+0.22(+2.76%)
Mar 01, 2002	7.909	7.967	7.900	7.952	308,172	+0.06(+0.78%)
Feb 28, 2002	7.923	7.938	7.879	7.891	428,573	-0.02(-0.22%)
Feb 27, 2002	7.850	7.923	7.829	7.909	6,008,680	+0.11(+1.35%)
Feb 26, 2002	7.630	7.838	7.624	7.803	289,509	+0.19(+2.54%)
Feb 25, 2002	7.651	7.677	7.516	7.610	271,983	-0.06(-0.76%)
Feb 22, 2002	7.472	7.674	7.457	7.668	183,219	+0.21(+2.87%)
Feb 21, 2002	7.578	7.586	7.455	7.455	155,907	-0.12(-1.55%)
Feb 20, 2002	7.616	7.616	7.419	7.572	274,942	+0.01(+0.19%)
Feb 19, 2002	7.557	7.622	7.542	7.557	149,534	+0.01(+0.19%)
Feb 18, 2002	7.586	7.624	7.516	7.542	393,523	+0.00(+0.00%)
Feb 15, 2002	7.586	7.624	7.516	7.542	393,523	-0.10(-1.27%)
Feb 14, 2002	7.829	7.829	7.627	7.639	824,372	-0.17(-2.21%)
Feb 13, 2002	7.923	7.923	7.780	7.812	330,249	-0.01(-0.11%)
Feb 12, 2002	7.663	7.824	7.663	7.821	378,501	+0.16(+2.06%)
Feb 11, 2002	7.493	7.663	7.431	7.663	472,273	+0.19(+2.51%)
Feb 08, 2002	7.484	7.551	7.469	7.475	482,515	+0.03(+0.43%)
Feb 07, 2002	7.513	7.542	7.440	7.443	901,529	-0.06(-0.74%)
Feb 06, 2002	7.704	7.704	7.484	7.498	463,624	-0.21(-2.66%)
Feb 05, 2002	7.762	7.762	7.698	7.704	440,408	-0.07(-0.94%)
Feb 04, 2002	7.865	7.865	7.680	7.777	300,661	-0.04(-0.56%)
Feb 01, 2002	7.873	7.923	7.780	7.821	343,223	-0.09(-1.15%)
Jan 31, 2002	7.996	8.070	7.888	7.912	1,934,613	-0.16(-1.96%)
Jan 30, 2002	8.020	8.102	7.909	8.070	452,244	+0.02(+0.25%)
Jan 29, 2002	8.190	8.231	7.967	8.049	356,196	-0.14(-1.72%)
Jan 28, 2002	8.114	8.201	8.040	8.190	767,244	+0.06(+0.72%)
Jan 25, 2002	8.158	8.169	8.087	8.131	309,538	-0.01(-0.18%)
Jan 24, 2002	8.114	8.199	8.076	8.146	197,330	-0.01(-0.07%)
Jan 23, 2002	7.996	8.158	7.938	8.152	292,240	+0.14(+1.76%)
Jan 22, 2002	8.172	8.418	7.993	8.011	559,444	-0.16(-2.01%)
Jan 21, 2002	8.322	8.345	8.155	8.175	664,596	+0.00(+0.00%)
Jan 18, 2002	8.322	8.345	8.155	8.175	660,272	-0.17(-2.00%)
Jan 17, 2002	8.480	8.483	8.295	8.342	776,576	-0.33(-3.75%)
Jan 16, 2002	8.644	8.735	8.553	8.667	918,599	-0.01(-0.07%)
Jan 15, 2002	8.486	8.673	8.486	8.673	795,467	+0.20(+2.32%)
Jan 14, 2002	8.392	8.494	8.336	8.477	531,222	+0.07(+0.87%)
Jan 11, 2002	8.421	8.442	8.357	8.404	367,804	-0.00(-0.03%)
Jan 10, 2002	8.363	8.406	8.319	8.406	363,479	+0.22(+2.68%)

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.