PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.98	15.14	14.94	15.09	414,222	+0.06(+0.38%)
Sep 27, 2012	15.18	15.18	14.95	15.03	445,867	-0.14(-0.95%)
Sep 26, 2012	15.15	15.36	15.10	15.18	350,786	+0.08(+0.52%)
Sep 25, 2012	15.23	15.37	15.08	15.10	436,994	-0.09(-0.61%)
Sep 24, 2012	14.87	15.23	14.84	15.19	678,108	+0.31(+2.07%)
Sep 21, 2012	14.96	15.03	14.82	14.88	995,879	+0.09(+0.58%)
Sep 20, 2012	14.62	14.80	14.59	14.80	270,932	+0.14(+0.93%)
Sep 19, 2012	14.67	14.73	14.61	14.66	313,801	+0.04(+0.24%)
Sep 18, 2012	14.76	14.77	14.47	14.62	881,770	-0.19(-1.31%)
Sep 17, 2012	14.79	14.92	14.78	14.82	593,267	-0.02(-0.14%)
Sep 14, 2012	14.82	14.86	14.57	14.84	835,524	+0.03(+0.19%)
Sep 13, 2012	14.68	14.87	14.62	14.81	652,545	+0.16(+1.08%)
Sep 12, 2012	15.00	15.00	14.65	14.65	835,165	-0.27(-1.78%)
Sep 11, 2012	15.09	15.10	14.91	14.92	486,018	-0.11(-0.72%)
Sep 10, 2012	15.23	15.31	15.03	15.03	685,689	-0.19(-1.23%)
Sep 07, 2012	15.46	15.47	15.17	15.21	715,461	-0.16(-1.03%)
Sep 06, 2012	15.20	15.49	15.13	15.37	1,391,016	+0.24(+1.56%)
Sep 05, 2012	15.10	15.22	14.93	15.13	957,690	+0.11(+0.76%)
Sep 04, 2012	14.77	15.13	14.74	15.02	601,910	+0.26(+1.75%)
Aug 31, 2012	15.00	15.00	14.70	14.76	368,003	-0.16(-1.06%)
Aug 30, 2012	15.05	15.07	14.92	14.92	287,448	-0.21(-1.38%)
Aug 29, 2012	14.93	15.20	14.91	15.13	414,999	+0.29(+1.98%)
Aug 27, 2012	14.80	14.90	14.72	14.83	310,065	+0.10(+0.68%)
Aug 24, 2012	14.52	14.76	14.52	14.73	411,218	+0.17(+1.18%)
Aug 23, 2012	14.83	14.85	14.56	14.56	401,907	-0.29(-1.93%)
Aug 22, 2012	14.98	15.08	14.83	14.85	375,891	-0.17(-1.15%)
Aug 21, 2012	15.05	15.18	14.95	15.02	877,140	-0.01(-0.10%)
Aug 20, 2012	14.77	15.09	14.77	15.03	845,899	+0.22(+1.45%)
Aug 17, 2012	14.87	14.88	14.73	14.82	474,625	-0.08(-0.53%)
Aug 16, 2012	14.88	15.01	14.82	14.90	834,994	+0.04(+0.29%)
Aug 15, 2012	14.80	14.92	14.75	14.85	396,371	+0.03(+0.19%)
Aug 14, 2012	14.78	14.85	14.72	14.82	479,611	+0.09(+0.58%)
Aug 13, 2012	14.75	14.78	14.59	14.74	273,021	-0.06(-0.39%)
Aug 10, 2012	14.77	14.80	14.63	14.80	315,707	+0.05(+0.34%)
Aug 09, 2012	14.81	14.87	14.68	14.75	312,508	-0.05(-0.34%)
Aug 08, 2012	14.75	14.87	14.75	14.80	373,664	+0.04(+0.24%)
Aug 07, 2012	14.87	14.98	14.75	14.76	420,178	-0.09(-0.58%)
Aug 06, 2012	14.91	14.96	14.75	14.85	385,697	-0.08(-0.53%)
Aug 03, 2012	14.70	15.17	14.70	14.92	646,260	+0.28(+1.91%)
Aug 02, 2012	14.54	14.66	14.42	14.65	796,889	+0.04(+0.25%)
Aug 01, 2012	14.99	15.18	14.57	14.61	801,878	-0.32(-2.12%)
Jul 31, 2012	14.91	15.11	14.91	14.92	632,409	+0.00(+0.00%)
Jul 30, 2012	15.02	15.11	14.87	14.92	1,158,448	-0.03(-0.22%)
Jul 27, 2012	14.85	15.16	14.81	14.96	905,708	+0.16(+1.11%)
Jul 26, 2012	14.71	14.84	14.68	14.79	782,467	+0.24(+1.66%)
Jul 25, 2012	14.50	14.65	14.44	14.55	710,268	+0.12(+0.84%)
Jul 24, 2012	14.57	14.57	14.35	14.43	629,552	-0.10(-0.69%)
Jul 23, 2012	14.44	14.59	14.44	14.53	425,719	-0.04(-0.29%)
Jul 20, 2012	14.37	14.62	14.37	14.57	652,879	+0.14(+0.99%)
Jul 19, 2012	14.51	14.51	14.36	14.43	316,185	-0.06(-0.44%)
Jul 18, 2012	14.34	14.56	14.31	14.49	657,431	+0.16(+1.14%)
Jul 17, 2012	14.38	14.44	14.24	14.33	386,719	+0.02(+0.15%)
Jul 16, 2012	14.34	14.47	14.27	14.31	346,316	-0.06(-0.40%)
Jul 13, 2012	14.11	14.39	14.09	14.37	599,344	+0.29(+2.02%)
Jul 12, 2012	14.04	14.14	13.95	14.08	383,386	+0.01(+0.05%)
Jul 11, 2012	14.10	14.24	14.00	14.07	545,511	-0.04(-0.30%)
Jul 10, 2012	14.20	14.29	14.05	14.12	361,920	-0.01(-0.05%)
Jul 09, 2012	14.14	14.25	14.05	14.12	569,681	-0.02(-0.15%)
Jul 06, 2012	14.19	14.25	14.11	14.14	745,552	-0.14(-1.00%)
Jul 05, 2012	14.33	14.43	14.25	14.29	672,280	+0.03(+0.20%)
Jul 03, 2012	14.25	14.48	14.20	14.26	682,110	+0.03(+0.20%)

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.