PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	19.51	19.69	18.94	19.07	1,294,187	-0.39(-2.03%)
Jul 31, 2014	19.81	19.84	19.46	19.46	689,408	-0.49(-2.43%)
Jul 30, 2014	20.25	20.32	19.81	19.95	875,928	-0.28(-1.37%)
Jul 29, 2014	20.51	20.58	20.14	20.23	1,637,231	-0.26(-1.25%)
Jul 28, 2014	20.40	20.53	20.37	20.48	789,174	+0.06(+0.30%)
Jul 25, 2014	20.63	20.73	20.41	20.42	332,552	-0.29(-1.38%)
Jul 24, 2014	20.81	20.88	20.66	20.71	259,758	-0.08(-0.40%)
Jul 23, 2014	20.94	20.95	20.75	20.79	308,766	-0.11(-0.50%)
Jul 22, 2014	21.17	21.21	20.89	20.90	494,841	-0.22(-1.03%)
Jul 21, 2014	21.05	21.19	20.95	21.12	239,000	-0.08(-0.36%)
Jul 18, 2014	20.81	21.21	20.72	21.19	397,645	+0.32(+1.55%)
Jul 17, 2014	21.00	21.15	20.86	20.87	366,075	-0.27(-1.28%)
Jul 16, 2014	21.33	21.33	20.92	21.14	708,208	-0.14(-0.67%)
Jul 15, 2014	21.51	21.63	21.20	21.28	421,652	-0.30(-1.40%)
Jul 14, 2014	21.47	21.70	21.44	21.58	437,346	-0.19(-0.87%)
Jul 11, 2014	21.98	22.06	21.75	21.77	260,312	-0.19(-0.86%)
Jul 10, 2014	21.67	22.03	21.67	21.96	323,102	+0.09(+0.41%)
Jul 09, 2014	22.07	22.13	21.76	21.87	299,531	-0.11(-0.48%)
Jul 08, 2014	21.79	21.99	21.79	21.98	444,270	+0.23(+1.07%)
Jul 07, 2014	21.85	22.01	21.67	21.74	414,008	-0.13(-0.59%)
Jul 03, 2014	21.92	21.87	21.87	21.87	427,009	+0.04(+0.17%)
Jul 02, 2014	22.37	22.37	21.80	21.83	483,702	-0.63(-2.79%)
Jul 01, 2014	22.12	22.56	22.01	22.46	875,774	+0.35(+1.60%)
Jun 30, 2014	21.86	22.10	21.69	22.10	827,199	+0.32(+1.49%)
Jun 27, 2014	21.74	21.97	21.74	21.78	1,049,061	-0.08(-0.38%)
Jun 26, 2014	21.86	21.87	21.75	21.86	203,623	+0.00(+0.00%)
Jun 25, 2014	21.70	21.90	21.70	21.86	659,735	+0.08(+0.38%)
Jun 24, 2014	21.73	21.92	21.64	21.78	539,870	+0.09(+0.42%)
Jun 23, 2014	21.80	21.84	21.60	21.69	391,526	+0.00(+0.00%)
Jun 20, 2014	21.69	21.84	21.53	21.69	1,119,742	-0.14(-0.62%)
Jun 19, 2014	21.79	22.02	21.78	21.82	407,136	+0.11(+0.49%)
Jun 18, 2014	21.46	21.74	21.46	21.72	543,184	+0.29(+1.34%)
Jun 17, 2014	21.58	21.76	21.36	21.43	496,294	-0.17(-0.80%)
Jun 16, 2014	21.38	21.85	21.38	21.61	359,094	+0.23(+1.06%)
Jun 13, 2014	21.23	21.48	21.03	21.38	195,075	+0.20(+0.96%)
Jun 12, 2014	21.15	21.24	20.80	21.18	554,621	-0.08(-0.39%)
Jun 11, 2014	21.55	21.60	21.26	21.26	204,727	-0.40(-1.84%)
Jun 10, 2014	21.72	21.82	21.55	21.66	191,805	-0.09(-0.42%)
Jun 06, 2014	21.82	21.92	21.71	21.75	248,713	+0.05(+0.21%)
Jun 05, 2014	21.26	21.76	21.15	21.70	347,399	+0.53(+2.49%)
Jun 04, 2014	21.13	21.23	21.05	21.18	422,648	-0.04(-0.18%)
Jun 03, 2014	21.24	21.49	21.18	21.21	825,195	-0.17(-0.81%)

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.