PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.335	7.408	7.032	7.065	3,378,624	-0.36(-4.80%)
Oct 29, 2009	8.146	8.146	6.426	7.421	3,471,985	-0.20(-2.68%)
Oct 28, 2009	7.770	7.790	7.579	7.625	1,700,172	-0.13(-1.62%)
Oct 27, 2009	7.783	7.895	7.717	7.750	1,073,429	-0.02(-0.25%)
Oct 26, 2009	8.014	8.106	7.665	7.770	1,388,143	-0.21(-2.64%)
Oct 23, 2009	7.981	8.007	7.922	7.981	1,461,822	-0.09(-1.06%)
Oct 22, 2009	8.027	8.086	7.882	8.067	1,059,778	+0.05(+0.66%)
Oct 21, 2009	8.172	8.291	8.014	8.014	1,381,260	-0.14(-1.70%)
Oct 20, 2009	8.106	8.172	8.093	8.152	1,338,491	-0.09(-1.04%)
Oct 19, 2009	8.146	8.264	8.054	8.238	818,823	+0.14(+1.79%)
Oct 16, 2009	8.034	8.218	7.968	8.093	1,285,699	+0.02(+0.24%)
Oct 15, 2009	8.054	8.100	7.994	8.073	1,205,723	+0.01(+0.08%)
Oct 14, 2009	8.199	8.271	7.869	8.067	2,322,874	-0.04(-0.49%)
Oct 13, 2009	8.106	8.185	8.021	8.106	878,287	-0.01(-0.16%)
Oct 12, 2009	8.080	8.172	8.040	8.119	1,552,753	+0.01(+0.16%)
Oct 09, 2009	8.126	8.251	8.073	8.106	2,406,722	-0.02(-0.24%)
Oct 08, 2009	8.106	8.159	8.021	8.126	1,340,642	+0.08(+0.98%)
Oct 07, 2009	7.988	8.146	7.981	8.047	1,370,777	+0.02(+0.25%)
Oct 06, 2009	7.856	8.034	7.764	8.027	1,945,363	+0.26(+3.40%)
Oct 05, 2009	7.348	7.797	7.322	7.764	3,201,995	+0.41(+5.56%)
Oct 02, 2009	7.408	7.507	7.315	7.355	1,432,721	-0.09(-1.24%)
Oct 01, 2009	7.678	7.678	7.441	7.447	2,840,725	-0.25(-3.25%)
Sep 30, 2009	7.862	7.862	7.599	7.698	2,842,043	-0.11(-1.35%)
Sep 29, 2009	7.862	7.928	7.750	7.803	1,910,293	-0.03(-0.42%)
Sep 28, 2009	7.922	8.021	7.810	7.836	1,444,670	-0.03(-0.42%)
Sep 25, 2009	8.021	8.021	7.810	7.869	1,611,792	-0.15(-1.89%)
Sep 24, 2009	8.231	8.278	8.007	8.021	1,422,065	-0.17(-2.09%)
Sep 23, 2009	8.475	8.515	8.172	8.192	1,978,332	-0.23(-2.74%)
Sep 22, 2009	8.159	8.456	8.040	8.423	1,563,405	+0.34(+4.16%)
Sep 21, 2009	8.179	8.199	8.047	8.086	909,730	-0.18(-2.15%)
Sep 18, 2009	8.291	8.304	8.139	8.264	1,279,422	-0.02(-0.24%)
Sep 17, 2009	8.324	8.363	8.238	8.284	571,823	+0.06(+0.72%)
Sep 16, 2009	8.106	8.317	8.067	8.225	676,214	+0.06(+0.73%)
Sep 15, 2009	8.060	8.205	7.974	8.166	1,032,480	+0.13(+1.56%)
Sep 14, 2009	8.021	8.086	7.968	8.040	1,333,805	+0.03(+0.41%)
Sep 11, 2009	8.001	8.067	7.889	8.007	2,561,555	+0.03(+0.33%)
Sep 10, 2009	8.007	8.021	7.902	7.981	859,286	-0.04(-0.49%)
Sep 09, 2009	8.007	8.113	7.928	8.021	1,191,586	+0.03(+0.41%)
Sep 08, 2009	7.764	8.040	7.691	7.988	3,400,740	+0.29(+3.77%)
Sep 04, 2009	7.612	7.744	7.586	7.698	657,552	+0.05(+0.69%)
Sep 03, 2009	7.717	7.717	7.587	7.645	756,979	-0.05(-0.68%)
Sep 02, 2009	7.652	7.800	7.553	7.698	1,434,262	+0.00(+0.00%)
Sep 01, 2009	7.698	7.869	7.607	7.698	1,169,019	+0.00(+0.00%)
Aug 31, 2009	7.777	7.823	7.625	7.698	1,117,515	-0.15(-1.93%)
Aug 28, 2009	7.994	8.021	7.797	7.849	640,309	-0.11(-1.41%)
Aug 27, 2009	7.955	8.027	7.862	7.961	538,775	-0.03(-0.41%)
Aug 26, 2009	8.007	8.054	7.889	7.994	580,758	-0.01(-0.08%)
Aug 25, 2009	8.100	8.100	7.981	8.001	741,281	+0.01(+0.17%)
Aug 24, 2009	8.047	8.054	7.955	7.988	1,179,573	-0.08(-0.98%)
Aug 21, 2009	8.119	8.133	7.988	8.067	1,485,040	+0.05(+0.66%)
Aug 20, 2009	8.021	8.086	7.968	8.014	640,457	-0.03(-0.41%)
Aug 19, 2009	7.915	8.080	7.876	8.047	558,100	+0.04(+0.49%)
Aug 18, 2009	7.829	8.067	7.797	8.007	744,012	+0.11(+1.42%)
Aug 17, 2009	7.915	7.981	7.816	7.895	797,870	-0.09(-1.16%)
Aug 14, 2009	8.021	8.054	7.790	7.988	869,173	-0.02(-0.25%)
Aug 13, 2009	8.001	8.027	7.909	8.007	662,464	+0.06(+0.75%)
Aug 12, 2009	7.961	8.086	7.915	7.948	1,658,160	-0.05(-0.58%)
Aug 11, 2009	8.106	8.278	7.909	7.994	734,107	-0.14(-1.78%)
Aug 10, 2009	8.139	8.172	8.007	8.139	957,279	-0.07(-0.80%)
Aug 07, 2009	8.205	8.291	8.113	8.205	1,533,601	+0.11(+1.38%)
Aug 06, 2009	8.271	8.278	8.054	8.093	1,101,743	-0.13(-1.60%)
Aug 05, 2009	8.508	8.508	8.126	8.225	1,873,157	-0.20(-2.42%)
Aug 04, 2009	8.231	8.456	8.231	8.429	804,091	+0.14(+1.75%)

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.