PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	8.106	8.231	7.922	8.218	2,952,351	+0.16(+2.05%)
Mar 28, 2008	8.205	8.238	7.915	8.054	2,879,083	-0.11(-1.29%)
Mar 27, 2008	8.620	8.739	8.139	8.159	3,181,813	-0.44(-5.13%)
Mar 26, 2008	8.436	8.660	8.436	8.601	5,032,371	+0.16(+1.95%)
Mar 25, 2008	9.036	9.220	8.363	8.436	3,875,703	-0.30(-3.47%)
Mar 24, 2008	8.047	8.877	8.047	8.739	9,802,472	+1.04(+13.53%)
Mar 21, 2008	6.689	7.783	6.689	7.698	10,773,365	+0.00(+0.00%)
Mar 20, 2008	6.689	7.783	6.689	7.698	10,773,214	+1.11(+16.92%)
Mar 19, 2008	6.650	6.742	6.584	6.584	4,332,915	-0.01(-0.20%)
Mar 18, 2008	6.643	6.689	6.399	6.597	4,378,295	+0.04(+0.60%)
Mar 17, 2008	6.538	6.630	6.426	6.558	6,135,424	-0.11(-1.68%)
Mar 14, 2008	6.419	6.670	6.261	6.670	4,860,382	+0.25(+3.90%)
Mar 13, 2008	6.347	6.478	6.159	6.419	3,752,061	+0.01(+0.10%)
Mar 12, 2008	6.729	6.867	6.413	6.413	3,225,333	-0.29(-4.33%)
Mar 11, 2008	6.735	6.847	6.590	6.702	5,719,274	+0.13(+1.90%)
Mar 10, 2008	6.149	7.124	6.053	6.577	8,734,876	+0.43(+6.97%)
Mar 07, 2008	6.320	6.637	5.899	6.149	11,495,035	-1.37(-18.23%)
Mar 06, 2008	7.797	7.810	7.507	7.520	1,730,671	-0.30(-3.88%)
Mar 05, 2008	7.948	7.948	7.658	7.823	2,892,700	-0.01(-0.08%)
Mar 04, 2008	7.770	7.942	7.737	7.829	2,447,593	+0.05(+0.68%)
Mar 03, 2008	7.816	7.836	7.619	7.777	2,389,351	-0.03(-0.34%)
Feb 29, 2008	8.001	8.053	7.757	7.803	2,108,869	-0.26(-3.27%)
Feb 28, 2008	8.067	8.152	7.981	8.067	2,575,841	-0.01(-0.08%)
Feb 27, 2008	8.212	8.311	8.067	8.073	1,937,198	-0.22(-2.62%)
Feb 26, 2008	8.291	8.350	8.172	8.291	2,209,710	-0.01(-0.16%)
Feb 25, 2008	8.416	8.462	8.245	8.304	2,815,795	-0.10(-1.18%)
Feb 22, 2008	8.469	8.508	8.258	8.403	4,376,472	-0.02(-0.23%)
Feb 21, 2008	8.739	8.792	8.380	8.423	4,066,321	-0.25(-2.89%)
Feb 20, 2008	8.647	8.739	8.568	8.673	3,197,739	-0.01(-0.08%)
Feb 19, 2008	9.003	9.029	8.561	8.680	3,464,854	-0.24(-2.66%)
Feb 18, 2008	8.838	8.970	8.739	8.917	0	+0.00(+0.00%)
Feb 15, 2008	8.838	8.970	8.739	8.917	3,795,786	+0.03(+0.37%)
Feb 14, 2008	9.174	9.260	8.838	8.884	5,067,672	-0.24(-2.67%)
Feb 13, 2008	9.457	10.02	9.088	9.128	5,814,372	-0.24(-2.60%)
Feb 12, 2008	9.009	9.589	9.009	9.372	7,482,402	-0.07(-0.70%)
Feb 11, 2008	11.70	11.70	8.772	9.438	17,986,312	-3.12(-24.83%)
Feb 08, 2008	12.84	12.90	12.52	12.55	1,940,530	-0.31(-2.41%)
Feb 07, 2008	12.97	13.11	12.77	12.86	1,860,111	-0.18(-1.41%)
Feb 06, 2008	13.18	13.35	13.02	13.05	2,497,785	-0.11(-0.85%)
Feb 05, 2008	13.07	13.29	12.98	13.16	2,160,908	-0.12(-0.89%)
Feb 04, 2008	13.08	13.36	12.86	13.28	1,271,559	+0.26(+2.03%)
Feb 01, 2008	12.80	13.04	12.63	13.02	1,351,953	+0.29(+2.28%)
Jan 31, 2008	12.02	12.81	12.01	12.73	2,023,415	+0.55(+4.49%)
Jan 30, 2008	12.34	12.51	12.15	12.18	1,834,316	-0.32(-2.53%)
Jan 29, 2008	12.57	12.68	12.43	12.50	1,193,405	+0.06(+0.48%)
Jan 28, 2008	12.34	12.47	12.19	12.44	2,502,858	+0.07(+0.53%)
Jan 25, 2008	12.46	12.76	12.32	12.37	1,396,405	+0.00(+0.00%)
Jan 24, 2008	13.03	13.03	12.36	12.37	2,150,370	-0.59(-4.58%)
Jan 23, 2008	12.16	12.99	12.16	12.96	2,931,013	+0.51(+4.07%)
Jan 22, 2008	12.37	12.92	12.18	12.46	2,697,726	-0.42(-3.23%)
Jan 21, 2008	12.95	13.24	12.67	12.87	0	+0.00(+0.00%)
Jan 18, 2008	12.95	13.24	12.67	12.87	2,399,123	-0.05(-0.41%)
Jan 17, 2008	13.29	13.44	12.92	12.92	2,696,319	-0.35(-2.63%)
Jan 16, 2008	12.71	13.95	12.70	13.27	6,047,237	+0.76(+6.06%)
Jan 15, 2008	12.47	12.67	12.36	12.52	3,150,528	-0.07(-0.58%)
Jan 14, 2008	12.78	12.97	12.42	12.59	3,194,175	-0.18(-1.39%)
Jan 11, 2008	12.84	13.04	12.73	12.77	2,993,263	-0.09(-0.67%)
Jan 10, 2008	12.75	13.11	12.74	12.85	4,286,910	-0.04(-0.31%)
Jan 09, 2008	12.98	13.11	12.79	12.89	2,103,038	-0.16(-1.21%)
Jan 08, 2008	13.29	13.48	13.03	13.05	3,066,399	-0.17(-1.30%)
Jan 07, 2008	13.54	13.64	13.16	13.22	3,838,727	-0.29(-2.15%)
Jan 04, 2008	13.68	13.94	13.50	13.51	4,103,807	+0.05(+0.34%)
Jan 03, 2008	13.98	14.10	13.44	13.46	2,075,043	-0.51(-3.68%)
Jan 02, 2008	14.11	14.29	13.91	13.98	1,767,098	-0.16(-1.12%)

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.