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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.744 7.928 7.566 7.882 2,466,792 +0.15(+1.96%)
Jun 27, 2008 7.876 7.909 7.632 7.731 3,459,546 -0.20(-2.49%)
Jun 26, 2008 8.172 8.297 7.915 7.928 1,322,128 -0.31(-3.76%)
Jun 25, 2008 8.185 8.304 8.139 8.238 2,468,913 +0.09(+1.13%)
Jun 24, 2008 8.185 8.225 8.100 8.146 1,234,360 -0.03(-0.40%)
Jun 23, 2008 8.541 8.660 8.100 8.179 3,020,348 -0.36(-4.24%)
Jun 20, 2008 8.838 8.897 8.436 8.541 2,184,848 -0.36(-4.00%)
Jun 19, 2008 8.923 8.989 8.785 8.897 1,426,384 -0.02(-0.22%)
Jun 18, 2008 9.016 9.062 8.838 8.917 954,569 -0.10(-1.10%)
Jun 17, 2008 8.930 9.141 8.851 9.016 928,878 +0.10(+1.11%)
Jun 16, 2008 8.970 8.989 8.713 8.917 1,491,222 -0.11(-1.17%)
Jun 13, 2008 9.029 9.128 8.864 9.022 1,782,446 +0.04(+0.44%)
Jun 12, 2008 9.233 9.444 8.963 8.983 1,666,452 -0.28(-2.99%)
Jun 11, 2008 9.490 9.583 9.194 9.260 1,693,616 -0.22(-2.29%)
Jun 10, 2008 9.681 9.708 9.260 9.477 2,979,777 -0.30(-3.10%)
Jun 09, 2008 9.741 9.859 9.681 9.780 1,104,994 +0.09(+0.95%)
Jun 06, 2008 9.971 10.02 9.622 9.688 1,878,585 -0.34(-3.42%)
Jun 05, 2008 10.04 10.06 9.886 10.03 1,190,808 +0.01(+0.13%)
Jun 04, 2008 9.840 10.12 9.780 10.02 1,219,478 +0.11(+1.13%)
Jun 03, 2008 9.938 10.02 9.833 9.905 1,288,312 -0.03(-0.27%)
Jun 02, 2008 9.741 9.965 9.741 9.932 1,928,322 +0.14(+1.48%)
May 30, 2008 9.846 9.925 9.662 9.787 1,963,427 +0.03(+0.34%)
May 29, 2008 9.622 9.978 9.622 9.754 2,198,069 +0.10(+1.02%)
May 28, 2008 9.583 9.734 9.517 9.655 2,421,370 +0.07(+0.76%)
May 27, 2008 9.405 9.609 9.385 9.583 1,833,034 +0.20(+2.11%)
May 26, 2008 10.01 10.01 9.345 9.385 0 +0.00(+0.00%)
May 23, 2008 10.01 10.01 9.345 9.385 2,131,282 -0.64(-6.38%)
May 22, 2008 9.846 10.23 9.833 10.02 2,336,716 +0.12(+1.20%)
May 21, 2008 9.866 9.952 9.760 9.905 2,632,113 +0.13(+1.35%)
May 20, 2008 9.780 9.840 9.642 9.774 1,400,942 -0.02(-0.20%)
May 19, 2008 9.774 10.08 9.754 9.793 2,035,677 -0.03(-0.27%)
May 16, 2008 9.556 9.846 9.388 9.820 1,351,129 +0.20(+2.05%)
May 15, 2008 9.312 9.635 9.299 9.622 1,144,316 +0.28(+2.96%)
May 14, 2008 9.319 9.457 9.233 9.345 921,455 +0.08(+0.85%)
May 13, 2008 9.233 9.279 9.036 9.266 1,395,312 +0.05(+0.57%)
May 12, 2008 9.161 9.352 9.029 9.213 1,672,501 +0.11(+1.23%)
May 09, 2008 8.818 9.101 8.548 9.101 1,379,829 +0.27(+3.06%)
May 08, 2008 9.049 9.049 8.587 8.831 2,877,992 -0.08(-0.89%)
May 07, 2008 8.910 9.358 7.460 8.910 9,231,424 -0.73(-7.59%)
May 06, 2008 9.576 9.695 9.470 9.642 1,396,512 -0.05(-0.48%)
May 05, 2008 9.879 9.912 9.569 9.688 1,624,179 -0.19(-1.93%)
May 02, 2008 9.905 10.04 9.800 9.879 1,668,117 -0.02(-0.20%)
May 01, 2008 9.556 9.952 9.503 9.899 2,969,283 +0.35(+3.66%)
Apr 30, 2008 9.470 9.708 9.358 9.550 1,476,935 +0.09(+0.91%)
Apr 29, 2008 9.517 9.556 9.365 9.464 1,426,735 +0.03(+0.28%)
Apr 28, 2008 9.490 9.556 9.306 9.438 1,732,766 -0.02(-0.21%)
Apr 25, 2008 9.583 9.708 9.286 9.457 2,033,211 -0.08(-0.83%)
Apr 24, 2008 9.068 9.662 8.996 9.536 2,285,714 +0.53(+5.93%)
Apr 23, 2008 8.904 9.055 8.798 9.003 1,288,400 +0.11(+1.19%)
Apr 22, 2008 9.068 9.101 8.831 8.897 1,442,540 -0.17(-1.89%)
Apr 21, 2008 8.937 9.194 8.937 9.068 1,458,730 +0.08(+0.88%)
Apr 18, 2008 9.088 9.200 8.897 8.989 2,845,073 +0.05(+0.59%)
Apr 17, 2008 9.240 9.240 8.831 8.937 2,199,301 -0.32(-3.49%)
Apr 16, 2008 8.996 9.286 8.910 9.260 2,299,072 +0.30(+3.31%)
Apr 15, 2008 8.653 9.003 8.574 8.963 2,238,670 +0.32(+3.74%)
Apr 14, 2008 8.403 8.647 8.311 8.640 2,428,230 +0.25(+2.99%)
Apr 11, 2008 8.376 8.489 8.284 8.390 1,154,850 -0.06(-0.70%)
Apr 10, 2008 8.376 8.574 8.324 8.449 1,546,552 +0.02(+0.23%)
Apr 09, 2008 8.620 8.634 8.370 8.429 1,486,455 -0.14(-1.69%)
Apr 08, 2008 8.548 8.647 8.489 8.574 1,079,286 -0.02(-0.23%)
Apr 07, 2008 8.713 8.713 8.416 8.594 1,817,337 -0.18(-2.10%)
Apr 04, 2008 8.891 8.983 8.699 8.778 2,580,713 -0.09(-1.04%)
Apr 03, 2008 9.115 9.115 8.680 8.871 3,227,426 -0.29(-3.17%)
Apr 02, 2008 8.363 9.326 8.363 9.161 5,477,332 +0.65(+7.59%)
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.