PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	32.64	33.52	32.22	33.06	1,322,842	+1.05(+3.28%)
Jul 30, 2018	32.05	32.39	31.84	32.01	462,466	-0.17(-0.52%)
Jul 27, 2018	32.30	32.62	32.09	32.18	799,975	-0.13(-0.39%)
Jul 26, 2018	32.26	32.68	32.16	32.30	417,590	+0.29(+0.92%)
Jul 25, 2018	31.76	32.22	31.76	32.01	473,837	+0.21(+0.66%)
Jul 24, 2018	31.80	31.99	31.23	31.80	896,327	-0.08(-0.26%)
Jul 23, 2018	31.97	32.14	31.59	31.88	592,817	-0.08(-0.26%)
Jul 20, 2018	32.14	32.26	31.53	31.97	372,775	-0.21(-0.65%)
Jul 19, 2018	31.76	32.39	31.76	32.18	646,584	+0.55(+1.73%)
Jul 18, 2018	31.84	32.01	31.53	31.63	382,997	-0.29(-0.92%)
Jul 17, 2018	32.22	32.30	31.88	31.93	349,534	-0.21(-0.65%)
Jul 16, 2018	32.18	32.30	31.88	32.14	381,919	-0.04(-0.13%)
Jul 13, 2018	32.26	32.47	31.88	32.18	382,972	-0.08(-0.26%)
Jul 12, 2018	32.47	32.60	32.14	32.26	324,990	-0.17(-0.52%)
Jul 11, 2018	32.22	32.72	32.22	32.43	513,746	+0.29(+0.91%)
Jul 10, 2018	31.76	32.35	31.59	32.14	535,420	+0.21(+0.66%)
Jul 09, 2018	33.44	33.44	31.80	31.93	624,505	-1.43(-4.28%)
Jul 06, 2018	33.19	33.48	33.06	33.35	854,524	+0.17(+0.51%)
Jul 05, 2018	32.93	33.23	32.66	33.19	583,341	+0.29(+0.89%)
Jul 03, 2018		32.89	32.89	32.89	0	+0.13(+0.38%)
Jul 02, 2018	32.77	32.93	32.43	32.77	465,908	+0.08(+0.26%)
Jun 29, 2018	32.64	32.89	32.43	32.68	665,519	-0.04(-0.13%)
Jun 28, 2018	32.81	33.06	32.70	32.72	346,272	+0.00(+0.00%)
Jun 27, 2018	32.56	32.85	32.35	32.72	252,685	+0.08(+0.26%)
Jun 26, 2018	32.64	32.98	32.53	32.64	685,671	-0.08(-0.26%)
Jun 25, 2018	32.64	32.81	32.51	32.72	421,914	+0.21(+0.65%)
Jun 22, 2018	32.18	32.64	32.18	32.51	611,144	+0.42(+1.31%)
Jun 21, 2018	31.97	32.22	31.67	32.09	394,002	+0.34(+1.06%)
Jun 20, 2018	32.43	32.64	31.67	31.76	645,456	-0.71(-2.20%)
Jun 19, 2018	31.84	32.60	31.84	32.47	503,936	+0.67(+2.11%)
Jun 18, 2018	30.92	31.97	30.75	31.80	680,450	+0.92(+2.99%)
Jun 15, 2018		30.94	30.62	30.88	798,037	+0.25(+0.82%)
Jun 14, 2018	30.25	30.62	30.24	30.62	421,649	+0.50(+1.67%)
Jun 13, 2018	29.95	30.27	29.78	30.12	461,097	+0.17(+0.56%)
Jun 12, 2018	29.36	29.99	29.36	29.95	442,845	+0.50(+1.71%)
Jun 11, 2018	29.99	29.99	29.36	29.45	426,389	-0.55(-1.82%)
Jun 08, 2018	30.25	30.37	29.83	29.99	468,482	-0.13(-0.42%)
Jun 07, 2018	30.08	30.62	29.95	30.12	616,569	+0.04(+0.14%)
Jun 06, 2018			29.62	30.08	1,252,899	-1.47(-4.66%)
Jun 05, 2018	32.35	32.39	31.51	31.55	518,688	-0.80(-2.47%)
Jun 04, 2018	32.98	33.06	32.22	32.35	854,879	-0.46(-1.41%)
Jun 01, 2018	33.56	33.65	32.77	32.81	307,514	-0.76(-2.25%)
May 31, 2018	33.98	34.07	33.52	33.56	516,397	-0.42(-1.24%)
May 30, 2018	33.40	34.11	33.40	33.98	499,931	+0.59(+1.76%)
May 29, 2018	33.19	33.73	33.06	33.40	422,708	+0.13(+0.38%)
May 25, 2018		33.27	33.27	33.27	0	+0.50(+1.54%)
May 24, 2018	32.64	32.89	32.51	32.77	249,214	+0.04(+0.13%)
May 23, 2018	32.35	32.85	32.01	32.72	352,555	+0.46(+1.43%)
May 22, 2018	32.01	32.35	31.88	32.26	349,596	+0.34(+1.05%)
May 21, 2018	31.84	32.05	31.59	31.93	370,203	+0.08(+0.26%)
May 18, 2018	31.88	31.99	31.59	31.84	632,780	+0.08(+0.26%)
May 17, 2018	31.88	31.97	31.61	31.76	402,973	-0.13(-0.40%)
May 16, 2018	32.18	32.18	31.63	31.88	536,038	-0.17(-0.52%)
May 15, 2018	32.14	32.22	31.84	32.05	782,153	-0.29(-0.91%)
May 14, 2018	32.51	32.64	32.14	32.35	371,558	-0.17(-0.52%)
May 11, 2018	32.51	32.72	32.43	32.51	395,303	+0.21(+0.65%)
May 10, 2018	32.30	32.39	32.05	32.30	282,302	+0.21(+0.65%)
May 09, 2018	32.35	32.35	31.80	32.09	285,525	-0.17(-0.52%)
May 08, 2018	33.02	33.10	32.11	32.26	454,245	-0.84(-2.54%)
May 07, 2018	33.73	33.73	33.02	33.10	907,828	-0.59(-1.75%)
May 04, 2018	33.48	33.84	33.35	33.69	504,577	+0.29(+0.88%)
May 03, 2018	32.64	33.90	32.22	33.40	1,214,588	+0.67(+2.05%)
May 02, 2018	32.77	33.04	32.51	32.72	1,485,811	-0.17(-0.51%)

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.