PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.021	8.238	7.909	8.040	1,114,701	+0.01(+0.08%)
Jul 30, 2009	7.948	8.067	7.882	8.034	1,260,779	+0.15(+1.92%)
Jul 29, 2009	8.021	8.047	7.783	7.882	1,068,666	-0.22(-2.69%)
Jul 28, 2009	8.205	8.245	8.067	8.100	820,685	-0.18(-2.15%)
Jul 27, 2009	8.126	8.278	8.119	8.278	466,907	+0.03(+0.32%)
Jul 24, 2009	8.106	8.251	8.106	8.251	1,417	+0.06(+0.72%)
Jul 23, 2009	7.836	8.212	7.836	8.192	904,725	+0.27(+3.41%)
Jul 22, 2009	7.750	7.974	7.744	7.922	1,117,666	+0.13(+1.61%)
Jul 21, 2009	7.658	7.856	7.586	7.797	1,267,303	+0.16(+2.07%)
Jul 20, 2009	7.612	7.665	7.460	7.638	902,333	+0.09(+1.13%)
Jul 17, 2009	7.691	7.744	7.500	7.553	468,727	-0.12(-1.55%)
Jul 16, 2009	7.619	7.717	7.487	7.671	900,124	+0.01(+0.17%)
Jul 15, 2009	7.421	7.691	7.401	7.658	1,179,545	+0.27(+3.66%)
Jul 14, 2009	7.355	7.408	7.276	7.388	685,426	+0.01(+0.09%)
Jul 13, 2009	7.217	7.454	7.210	7.381	1,150,692	+0.20(+2.85%)
Jul 10, 2009	7.019	7.203	6.966	7.177	768,760	+0.14(+1.97%)
Jul 09, 2009	6.900	7.131	6.900	7.039	746,140	+0.12(+1.71%)
Jul 08, 2009	6.946	7.072	6.828	6.920	1,046,310	+0.03(+0.48%)
Jul 07, 2009	6.999	7.072	6.887	6.887	531,690	-0.14(-1.97%)
Jul 06, 2009	6.841	7.058	6.841	7.025	573,436	+0.13(+1.91%)
Jul 02, 2009	7.137	7.223	6.894	6.894	597,296	-0.35(-4.82%)
Jul 01, 2009	7.170	7.269	7.052	7.243	753,731	+0.18(+2.61%)
Jun 30, 2009	7.282	7.309	6.986	7.058	1,271,362	-0.15(-2.10%)
Jun 29, 2009	7.210	7.276	7.025	7.210	581,924	+0.04(+0.55%)
Jun 26, 2009	7.012	7.243	6.927	7.170	1,873,098	+0.14(+2.06%)
Jun 25, 2009	6.900	7.098	6.854	7.025	1,388,577	+0.24(+3.50%)
Jun 24, 2009	6.683	6.874	6.630	6.788	767,869	+0.15(+2.28%)
Jun 23, 2009	6.847	6.966	6.584	6.637	829,044	-0.07(-1.08%)
Jun 22, 2009	6.663	6.795	6.643	6.709	727,728	-0.03(-0.49%)
Jun 19, 2009	6.834	6.953	6.702	6.742	1,310,675	-0.01(-0.10%)
Jun 18, 2009	6.505	6.782	6.505	6.749	889,233	+0.23(+3.54%)
Jun 17, 2009	6.426	6.564	6.373	6.518	540,283	+0.07(+1.02%)
Jun 16, 2009	6.459	6.551	6.433	6.452	870,557	+0.05(+0.72%)
Jun 15, 2009	6.630	6.630	6.294	6.406	924,584	-0.24(-3.67%)
Jun 12, 2009	6.525	6.663	6.413	6.650	512,161	+0.12(+1.82%)
Jun 11, 2009	6.426	6.590	6.406	6.531	771,639	+0.09(+1.43%)
Jun 10, 2009	6.426	6.492	6.314	6.439	703,973	+0.04(+0.62%)
Jun 09, 2009	6.268	6.478	6.241	6.399	1,063,524	+0.13(+2.10%)
Jun 08, 2009	6.221	6.340	6.195	6.268	578,722	-0.03(-0.42%)
Jun 05, 2009	6.340	6.380	6.188	6.294	801,202	+0.03(+0.53%)
Jun 04, 2009	6.182	6.281	6.155	6.261	1,517,947	+0.06(+0.96%)
Jun 03, 2009	6.485	6.485	6.136	6.202	952,963	-0.24(-3.68%)
Jun 02, 2009	6.492	6.544	6.406	6.439	770,277	-0.06(-0.91%)
Jun 01, 2009	6.188	6.518	6.188	6.498	767,709	+0.40(+6.59%)
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%)

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.