PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.292	5.615	5.292	5.444	1,395,881	+0.09(+1.60%)
Mar 30, 2009	5.424	5.470	5.259	5.358	1,105,284	-0.40(-6.98%)
Mar 26, 2009	5.569	5.793	5.424	5.760	2,418,099	+0.26(+4.80%)
Mar 25, 2009	5.615	5.898	5.299	5.496	2,469,598	-0.10(-1.77%)
Mar 24, 2009	5.780	5.826	5.529	5.595	1,925,319	-0.29(-4.93%)
Mar 23, 2009	5.721	5.885	5.714	5.885	1,461,462	+0.17(+3.00%)
Mar 20, 2009	5.826	5.852	5.655	5.714	2,099,800	-0.09(-1.59%)
Mar 19, 2009	5.918	5.918	5.707	5.806	2,492,329	+0.08(+1.38%)
Mar 18, 2009	5.246	5.767	5.193	5.727	2,710,459	+0.51(+9.72%)
Mar 17, 2009	5.068	5.266	4.890	5.220	3,009,910	+0.26(+5.32%)
Mar 16, 2009	4.692	5.121	4.692	4.956	1,826,335	+0.26(+5.62%)
Mar 13, 2009	4.429	4.732	4.396	4.692	0	+0.31(+7.07%)
Mar 12, 2009	4.356	4.442	4.251	4.383	1,642,386	+0.00(+0.00%)
Mar 11, 2009	4.508	4.508	4.284	4.383	1,722,297	-0.07(-1.48%)
Mar 10, 2009	4.297	4.514	4.297	4.449	1,451,976	+0.26(+6.30%)
Mar 09, 2009	4.060	4.310	4.060	4.185	2,073,855	+0.10(+2.42%)
Mar 06, 2009	4.132	4.257	3.915	4.086	0	-0.05(-1.27%)
Mar 05, 2009	4.323	4.429	4.073	4.139	1,289,584	-0.33(-7.37%)
Mar 04, 2009	4.185	4.554	4.112	4.468	2,048,934	-0.24(-5.17%)
Mar 02, 2009	4.943	5.088	4.699	4.712	3,010,773	-0.36(-7.02%)
Feb 27, 2009	4.594	5.147	4.561	5.068	0	+0.40(+8.46%)
Feb 26, 2009	4.554	4.791	4.554	4.673	2,189,048	+0.14(+3.20%)
Feb 25, 2009	4.653	4.659	4.468	4.528	1,417,912	-0.14(-2.97%)
Feb 24, 2009	4.607	4.679	4.501	4.666	1,141,286	+0.13(+2.91%)
Feb 23, 2009	4.745	4.818	4.521	4.534	1,201,440	-0.24(-5.10%)
Feb 20, 2009	5.002	5.042	4.679	4.778	1,383,459	-0.33(-6.45%)
Feb 19, 2009	5.187	5.292	5.101	5.108	1,171,290	-0.08(-1.52%)
Feb 18, 2009	5.266	5.332	5.134	5.187	1,910,155	-0.07(-1.38%)
Feb 17, 2009	5.463	5.463	5.246	5.259	1,471,623	-0.34(-6.12%)
Feb 13, 2009	5.562	5.780	5.516	5.602	1,245,475	+0.00(+0.00%)
Feb 12, 2009	5.536	5.628	5.371	5.602	1,570,465	+0.02(+0.35%)
Feb 11, 2009	5.595	5.681	5.444	5.582	1,746,556	-0.03(-0.47%)
Feb 10, 2009	5.958	5.978	5.595	5.608	1,832,266	-0.38(-6.28%)
Feb 09, 2009	6.287	6.294	5.964	5.984	1,011,210	-0.30(-4.82%)
Feb 06, 2009	6.333	6.413	5.931	6.287	2,196,811	-0.20(-3.05%)
Feb 05, 2009	6.406	6.643	6.360	6.485	1,336,611	+0.05(+0.72%)
Feb 04, 2009	6.525	6.630	6.333	6.439	952,114	-0.09(-1.31%)
Feb 03, 2009	6.511	6.617	6.327	6.525	1,746,134	+0.02(+0.30%)
Feb 02, 2009	6.623	6.623	6.406	6.505	1,885,178	-0.11(-1.69%)
Jan 30, 2009	6.887	6.979	6.584	6.617	0	-0.18(-2.62%)
Jan 29, 2009	6.913	6.946	6.788	6.795	2,481,413	-0.11(-1.62%)
Jan 28, 2009	7.052	7.118	6.775	6.907	1,416,585	-0.08(-1.13%)
Jan 27, 2009	7.039	7.124	6.940	6.986	1,001,945	+0.00(+0.00%)
Jan 26, 2009	6.735	7.085	6.720	6.986	1,013,192	+0.26(+3.92%)
Jan 23, 2009	6.623	6.821	6.564	6.722	918,232	-0.03(-0.39%)
Jan 22, 2009	6.696	6.847	6.615	6.749	1,515,202	-0.14(-2.10%)
Jan 21, 2009	6.683	6.907	6.590	6.894	1,340,123	+0.24(+3.56%)
Jan 20, 2009	6.999	6.999	6.637	6.656	947,248	-0.38(-5.34%)
Jan 16, 2009	7.045	7.210	6.847	7.032	1,141,585	+0.07(+0.95%)
Jan 15, 2009	6.828	6.979	6.623	6.966	1,003,788	+0.11(+1.63%)
Jan 14, 2009	6.847	6.953	6.735	6.854	1,072,798	-0.16(-2.35%)
Jan 13, 2009	7.019	7.085	6.880	7.019	947,802	+0.01(+0.09%)
Jan 12, 2009	7.170	7.243	7.012	7.012	905,198	-0.11(-1.48%)
Jan 09, 2009	7.276	7.315	6.992	7.118	805,079	-0.16(-2.26%)
Jan 08, 2009	7.137	7.296	7.098	7.282	1,114,294	+0.11(+1.47%)
Jan 07, 2009	7.177	7.312	7.072	7.177	934,283	-0.05(-0.73%)
Jan 06, 2009	7.032	7.579	7.032	7.230	1,630,859	+0.18(+2.62%)
Jan 05, 2009	6.920	7.098	6.894	7.045	1,387,859	+0.12(+1.71%)
Jan 02, 2009	6.623	6.986	6.597	6.927	0	+0.28(+4.27%)

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.