PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	31.59	31.84	31.42	31.80	703,882	+0.33(+1.06%)
Jan 30, 2018	31.34	31.61	31.34	31.46	632,768	+0.08(+0.27%)
Jan 29, 2018	31.71	31.71	31.21	31.38	668,341	-0.42(-1.31%)
Jan 26, 2018	31.75	31.84	31.27	31.80	694,451	+0.13(+0.40%)
Jan 25, 2018	31.55	31.63	31.46	31.67	1,000,973	+0.25(+0.80%)
Jan 24, 2018	31.50	31.65	31.34	31.42	932,127	+0.00(+0.00%)
Jan 23, 2018	31.30	31.71	31.21	31.42	1,087,830	+0.50(+1.62%)
Jan 22, 2018	31.00	31.40	30.88	30.92	855,752	+0.04(+0.14%)
Jan 19, 2018	30.21	31.09	30.21	30.88	1,530,552	+0.67(+2.21%)
Jan 18, 2018	30.13	30.54	29.88	30.21	1,501,934	+0.04(+0.14%)
Jan 17, 2018	29.42	30.25	29.33	30.17	1,856,619	+0.72(+2.45%)
Jan 16, 2018	29.57	29.82	29.32	29.45	1,146,789	-0.12(-0.42%)
Jan 12, 2018		29.57	29.57	29.57	0	-0.70(-2.33%)
Jan 11, 2018	31.14	31.31	30.07	30.27	2,029,245	-0.99(-3.18%)
Jan 10, 2018			31.23	31.27	1,402,571	-1.04(-3.21%)
Jan 09, 2018	32.97	33.05	32.06	32.30	1,459,700	-0.75(-2.26%)
Jan 08, 2018	32.59	33.30	32.55	33.05	1,086,565	+0.41(+1.27%)
Jan 05, 2018	32.80	32.88	32.47	32.64	531,989	-0.08(-0.25%)
Jan 04, 2018	32.76	33.34	32.64	32.72	1,118,646	-0.12(-0.38%)
Jan 03, 2018	33.01	33.22	32.55	32.84	1,146,982	-0.25(-0.75%)
Jan 02, 2018	33.59	33.59	32.68	33.09	919,851	-0.41(-1.24%)
Dec 29, 2017		33.51	33.51	33.51	0	-0.12(-0.37%)
Dec 28, 2017	33.55	33.71	33.30	33.63	548,806	+0.23(+0.69%)
Dec 27, 2017	33.26	33.59	32.93	33.40	1,781,261	+0.10(+0.30%)
Dec 26, 2017	33.88	34.04	33.22	33.30	684,995	-0.58(-1.71%)
Dec 22, 2017	34.29	34.33	33.88	33.88	618,567	-0.29(-0.85%)
Dec 21, 2017	34.79	34.79	34.09	34.17	826,391	-0.70(-2.02%)
Dec 20, 2017	35.20	35.24	34.83	34.87	386,477	-0.33(-0.94%)
Dec 19, 2017	36.03	36.11	35.12	35.20	460,085	-0.70(-1.96%)
Dec 18, 2017	36.45	36.57	35.87	35.91	547,102	-0.50(-1.37%)
Dec 15, 2017	35.99	36.78	35.99	36.40	2,393,363	+0.50(+1.38%)
Dec 14, 2017	36.11	36.40	35.78	35.91	1,295,307	-0.21(-0.57%)
Dec 13, 2017	36.45	36.69	36.03	36.11	1,183,357	-0.21(-0.57%)
Dec 12, 2017	37.27	37.40	36.32	36.32	646,156	-1.12(-2.99%)
Dec 11, 2017	37.23	37.52	37.15	37.44	530,177	+0.08(+0.22%)
Dec 08, 2017	37.15	37.65	36.94	37.36	845,716	+0.00(+0.00%)
Dec 07, 2017	37.11	37.19	36.86		742,679	+0.00(+0.00%)
Dec 06, 2017	37.15	37.36	37.03	37.15	462,340	+0.08(+0.22%)
Dec 05, 2017	37.61	37.69	36.94	37.07	593,871	-0.54(-1.43%)
Dec 04, 2017	37.98	37.98	37.50	37.61	499,390	-0.08(-0.22%)
Dec 01, 2017	37.77	37.94	37.40	37.69	575,481	+0.00(+0.00%)
Nov 30, 2017	37.48	37.73	37.27	37.69	842,306	+0.33(+0.89%)
Nov 29, 2017	37.36	37.69	37.23	37.36	429,404	-0.04(-0.11%)
Nov 28, 2017	37.23	37.61	37.21	37.40	587,707	+0.21(+0.56%)
Nov 27, 2017	36.98	37.27	36.79	37.19	605,709	+0.33(+0.90%)
Nov 24, 2017	36.86	36.98	36.69	36.86	148,832	+0.04(+0.11%)
Nov 22, 2017	37.23	37.32	36.82	36.82	367,364	-0.50(-1.33%)
Nov 21, 2017	37.19	37.36	37.07	37.32	458,860	+0.21(+0.56%)
Nov 20, 2017	37.15	37.17	36.90	37.11	507,014	+0.04(+0.11%)
Nov 17, 2017	37.19	37.40	36.80	37.07	619,103	-0.33(-0.89%)
Nov 16, 2017	36.90	37.48	36.69	37.40	758,929	+0.54(+1.46%)
Nov 15, 2017	37.15	37.19	36.78	36.86	924,569	-0.29(-0.78%)
Nov 14, 2017	36.11	37.19	36.06	37.15	643,911	+0.87(+2.40%)
Nov 13, 2017	35.91	36.57	35.78	36.28	835,684	+0.33(+0.92%)
Nov 10, 2017	36.03	36.14	35.74	35.95	501,918	-0.08(-0.23%)
Nov 09, 2017	35.87	36.20	35.74	36.03	545,479	+0.08(+0.23%)
Nov 08, 2017	35.66	35.99	35.53	35.95	528,840	+0.08(+0.23%)
Nov 07, 2017	35.20	36.01	35.08	35.87	695,484	+0.75(+2.12%)
Nov 06, 2017	35.20	35.53	34.95	35.12	749,174	+0.00(+0.00%)
Nov 03, 2017	35.29	35.41	34.95	35.12	912,804	-0.29(-0.82%)
Nov 02, 2017	35.16	35.56	35.00	35.41	1,589,408	+0.21(+0.59%)

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.