PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.670	6.940	6.577	6.887	692,068	+0.09(+1.26%)
Nov 26, 2008	6.274	6.940	6.182	6.801	1,673,434	+0.41(+6.39%)
Nov 25, 2008	6.162	6.432	6.024	6.393	2,128,995	+0.36(+6.01%)
Nov 24, 2008	5.767	6.162	5.503	6.030	1,207,248	+0.32(+5.66%)
Nov 21, 2008	5.279	5.753	4.982	5.707	1,433,307	+0.53(+10.18%)
Nov 20, 2008	5.470	5.668	5.088	5.180	1,288,564	-0.42(-7.42%)
Nov 19, 2008	6.169	6.294	5.582	5.595	1,002,971	-0.55(-9.00%)
Nov 18, 2008	5.938	6.300	5.839	6.149	1,381,623	+0.20(+3.32%)
Nov 17, 2008	5.681	6.096	5.608	5.951	929,629	+0.22(+3.91%)
Nov 14, 2008	5.674	6.063	5.674	5.727	1,600,688	-0.20(-3.34%)
Nov 13, 2008	5.569	5.951	5.272	5.925	2,311,419	+0.42(+7.66%)
Nov 12, 2008	5.608	5.826	5.457	5.503	833,960	-0.20(-3.47%)
Nov 11, 2008	5.523	5.931	5.365	5.701	727,476	+0.12(+2.13%)
Nov 10, 2008	5.879	5.964	5.510	5.582	699,811	-0.23(-3.97%)
Nov 07, 2008	5.569	5.846	5.444	5.813	876,742	+0.28(+5.13%)
Nov 06, 2008	5.978	6.109	5.457	5.529	1,517,671	-0.45(-7.60%)
Nov 05, 2008	6.511	6.511	5.938	5.984	1,092,393	-0.28(-4.42%)
Nov 04, 2008	5.938	6.538	5.938	6.261	1,427,786	-0.14(-2.26%)
Nov 03, 2008	6.525	6.525	6.215	6.406	1,040,742	-0.02(-0.31%)
Oct 31, 2008	6.327	6.426	6.043	6.426	1,666,044	+0.16(+2.52%)
Oct 30, 2008	5.931	6.281	5.846	6.268	1,033,928	+0.49(+8.44%)
Oct 29, 2008	5.780	6.063	5.444	5.780	1,259,422	-0.17(-2.88%)
Oct 28, 2008	5.411	5.951	5.312	5.951	1,619,659	+0.55(+10.12%)
Oct 27, 2008	5.463	5.661	5.305	5.404	1,401,134	-0.14(-2.61%)
Oct 24, 2008	5.305	5.707	5.272	5.549	1,702,855	-0.25(-4.32%)
Oct 23, 2008	6.004	6.109	5.272	5.800	1,476,490	-0.07(-1.23%)
Oct 22, 2008	6.142	6.261	5.629	5.872	2,054,433	-0.40(-6.31%)
Oct 21, 2008	6.268	6.393	5.964	6.268	1,553,151	-0.20(-3.16%)
Oct 20, 2008	6.261	6.485	5.964	6.472	1,267,356	+0.24(+3.92%)
Oct 17, 2008	6.136	6.478	5.984	6.228	1,647,545	-0.12(-1.87%)
Oct 16, 2008	5.892	6.406	5.628	6.347	1,451,102	+0.47(+8.08%)
Oct 15, 2008	6.492	6.525	5.859	5.872	1,356,178	-0.74(-11.26%)
Oct 14, 2008	6.966	6.966	6.175	6.617	1,595,107	-0.04(-0.59%)
Oct 13, 2008	6.261	6.656	6.096	6.656	1,397,655	+0.65(+10.75%)
Oct 10, 2008	5.510	6.103	5.035	6.011	2,370,052	+0.34(+6.05%)
Oct 09, 2008	5.846	6.090	5.543	5.668	1,764,650	-0.18(-3.04%)
Oct 08, 2008	5.819	6.188	5.727	5.846	1,978,039	-0.14(-2.42%)
Oct 07, 2008	6.525	6.663	5.991	5.991	1,910,241	-0.45(-7.06%)
Oct 06, 2008	6.195	6.498	5.925	6.445	2,154,146	+0.16(+2.52%)
Oct 03, 2008	6.432	6.702	6.261	6.287	0	-0.07(-1.04%)
Oct 02, 2008	6.801	6.834	6.294	6.353	1,508,955	-0.49(-7.13%)
Oct 01, 2008	6.755	6.854	6.590	6.841	1,332,256	+0.09(+1.37%)
Sep 30, 2008	6.762	6.834	6.511	6.749	2,695,832	+0.02(+0.29%)
Sep 29, 2008	7.414	7.467	6.683	6.729	1,579,405	-0.88(-11.60%)
Sep 26, 2008	7.493	7.652	7.401	7.612	0	+0.05(+0.61%)
Sep 25, 2008	7.355	7.652	7.170	7.566	1,259,606	+0.27(+3.70%)
Sep 24, 2008	7.454	7.638	7.263	7.296	1,261,217	-0.22(-2.98%)
Sep 23, 2008	7.546	7.770	7.388	7.520	1,027,217	-0.07(-0.95%)
Sep 22, 2008	7.876	8.080	7.553	7.592	1,184,479	-0.27(-3.44%)
Sep 19, 2008	7.744	7.942	7.480	7.862	0	+0.67(+9.25%)
Sep 18, 2008	6.815	7.513	6.815	7.197	3,833,473	+0.44(+6.54%)
Sep 17, 2008	7.065	7.065	6.722	6.755	1,911,362	-0.39(-5.44%)
Sep 16, 2008	7.045	7.151	6.742	7.144	1,802,991	+0.05(+0.74%)
Sep 15, 2008	6.927	7.289	6.676	7.091	2,076,624	-0.15(-2.09%)
Sep 12, 2008	7.184	7.678	7.098	7.243	3,529,379	-0.01(-0.09%)
Sep 11, 2008	7.427	7.427	7.085	7.250	3,964,679	-0.21(-2.83%)
Sep 10, 2008	7.836	7.869	7.401	7.460	4,092,533	-0.36(-4.63%)
Sep 09, 2008	7.909	8.113	7.790	7.823	3,159,678	-0.08(-1.00%)
Sep 08, 2008	7.553	8.231	7.553	7.902	3,546,777	+0.45(+6.11%)
Sep 05, 2008	7.434	7.500	7.329	7.447	0	-0.03(-0.44%)
Sep 04, 2008	7.757	7.777	7.467	7.480	1,369,642	-0.28(-3.57%)
Sep 03, 2008	7.645	7.915	7.559	7.757	891,384	+0.07(+0.86%)

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.