PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.98	34.07	33.52	33.56	516,397	-0.42(-1.24%)
May 30, 2018	33.40	34.11	33.40	33.98	499,931	+0.59(+1.76%)
May 29, 2018	33.19	33.73	33.06	33.40	422,708	+0.13(+0.38%)
May 25, 2018		33.27	33.27	33.27	0	+0.50(+1.54%)
May 24, 2018	32.64	32.89	32.51	32.77	249,214	+0.04(+0.13%)
May 23, 2018	32.35	32.85	32.01	32.72	352,555	+0.46(+1.43%)
May 22, 2018	32.01	32.35	31.88	32.26	349,596	+0.34(+1.05%)
May 21, 2018	31.84	32.05	31.59	31.93	370,203	+0.08(+0.26%)
May 18, 2018	31.88	31.99	31.59	31.84	632,780	+0.08(+0.26%)
May 17, 2018	31.88	31.97	31.61	31.76	402,973	-0.13(-0.40%)
May 16, 2018	32.18	32.18	31.63	31.88	536,038	-0.17(-0.52%)
May 15, 2018	32.14	32.22	31.84	32.05	782,153	-0.29(-0.91%)
May 14, 2018	32.51	32.64	32.14	32.35	371,558	-0.17(-0.52%)
May 11, 2018	32.51	32.72	32.43	32.51	395,303	+0.21(+0.65%)
May 10, 2018	32.30	32.39	32.05	32.30	282,302	+0.21(+0.65%)
May 09, 2018	32.35	32.35	31.80	32.09	285,525	-0.17(-0.52%)
May 08, 2018	33.02	33.10	32.11	32.26	454,245	-0.84(-2.54%)
May 07, 2018	33.73	33.73	33.02	33.10	907,828	-0.59(-1.75%)
May 04, 2018	33.48	33.84	33.35	33.69	504,577	+0.29(+0.88%)
May 03, 2018	32.64	33.90	32.22	33.40	1,214,588	+0.67(+2.05%)
May 02, 2018	32.77	33.04	32.51	32.72	1,485,811	-0.17(-0.51%)
May 01, 2018	33.19	33.19	32.68	32.89	534,757	-0.20(-0.60%)
Apr 30, 2018	33.55	33.67	33.09	33.09	766,994	-0.33(-1.00%)
Apr 27, 2018	32.84	33.99	32.84	33.42	743,744	+0.29(+0.88%)
Apr 26, 2018	32.71	33.30	32.55	33.13	669,836	+0.46(+1.40%)
Apr 25, 2018	32.88	33.05	32.55	32.67	767,426	-0.29(-0.89%)
Apr 24, 2018	32.59	33.13	32.48	32.96	668,627	+0.46(+1.41%)
Apr 23, 2018	32.38	32.63	32.30	32.51	529,575	+0.25(+0.78%)
Apr 20, 2018	32.21	32.34	32.00	32.25	443,312	-0.08(-0.26%)
Apr 19, 2018	32.13	32.34	32.07	32.34	325,784	+0.13(+0.39%)
Apr 18, 2018	32.63	32.80	32.21	32.21	896,019	-0.42(-1.28%)
Apr 17, 2018	32.38	32.80	32.17	32.63	393,012	+0.33(+1.03%)
Apr 16, 2018	31.63	32.34	31.59	32.30	488,410	+0.75(+2.38%)
Apr 13, 2018	31.17	31.59	31.17	31.55	419,818	+0.46(+1.48%)
Apr 12, 2018	31.71	31.71	30.96	31.09	476,461	-0.21(-0.67%)
Apr 11, 2018	31.25	31.42	31.11	31.30	286,186	+0.00(+0.00%)
Apr 10, 2018	31.63	31.67	31.21	31.30	775,090	-0.29(-0.92%)
Apr 09, 2018	31.67	32.00	31.50	31.59	364,261	-0.08(-0.26%)
Apr 06, 2018	31.80	32.05	31.55	31.67	527,363	-0.13(-0.39%)
Apr 05, 2018	31.67	31.90	31.25	31.80	431,602	+0.17(+0.53%)
Apr 04, 2018	31.50	31.75	31.21	31.63	684,416	+0.04(+0.13%)
Apr 03, 2018	31.30	31.80	31.21	31.59	842,617	+0.25(+0.80%)
Apr 02, 2018	31.96	32.21	31.19	31.34	619,568	-0.58(-1.83%)
Mar 29, 2018		31.92	31.92	31.92	0	-0.04(-0.13%)
Mar 28, 2018	31.71	32.25	31.55	31.96	933,795	+0.33(+1.06%)
Mar 27, 2018	31.17	31.88	31.04	31.63	573,063	+0.46(+1.47%)
Mar 26, 2018	30.75	31.21	30.65	31.17	683,107	+0.75(+2.47%)
Mar 23, 2018	31.00	31.46	30.42	30.42	579,979	-0.63(-2.02%)
Mar 22, 2018	30.88	31.80	30.75	31.04	698,784	+0.17(+0.54%)
Mar 21, 2018	30.92	31.34	30.82	30.88	444,210	+0.00(+0.00%)
Mar 20, 2018	30.96	31.13	30.67	30.88	378,247	-0.08(-0.27%)
Mar 19, 2018	30.88	31.19	30.75	30.96	372,893	+0.08(+0.27%)
Mar 16, 2018	30.63	30.96	30.62	30.88	955,245	+0.29(+0.95%)
Mar 15, 2018	30.50	30.96	30.50	30.59	847,884	+0.08(+0.27%)
Mar 14, 2018	30.34	30.63	30.25	30.50	459,298	+0.33(+1.11%)
Mar 13, 2018	30.34	30.54	30.00	30.17	534,035	-0.04(-0.14%)
Mar 12, 2018	29.79	30.25	29.71	30.21	388,782	+0.42(+1.40%)
Mar 09, 2018	29.63	30.02	29.46	29.79	646,126	+0.21(+0.71%)
Mar 08, 2018	29.42	29.69	29.35	29.58	518,360	+0.29(+1.00%)
Mar 07, 2018		29.58	29.17	29.29	647,929	-0.21(-0.71%)
Mar 06, 2018	30.13	30.17	29.46	29.50	632,830	-0.58(-1.94%)
Mar 05, 2018	29.79	30.34	29.75	30.09	806,616	+0.17(+0.56%)
Mar 02, 2018	29.46	29.96	29.42	29.92	1,048,433	+0.38(+1.27%)

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.