PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.91	13.97	13.68	13.73	419,393	-0.17(-1.23%)
Jul 29, 2004	13.77	13.91	13.70	13.91	352,630	+0.20(+1.44%)
Jul 28, 2004	13.68	13.79	13.54	13.71	438,208	+0.07(+0.48%)
Jul 27, 2004	13.64	13.70	13.56	13.64	358,700	+0.07(+0.53%)
Jul 26, 2004	13.51	13.73	13.49	13.57	755,485	+0.05(+0.39%)
Jul 23, 2004	13.62	13.69	13.47	13.52	551,554	-0.11(-0.77%)
Jul 22, 2004	13.79	13.87	13.58	13.62	400,730	-0.16(-1.15%)
Jul 21, 2004	14.17	14.20	13.78	13.78	645,174	-0.43(-3.01%)
Jul 20, 2004	13.79	14.21	13.79	14.21	433,808	+0.42(+3.06%)
Jul 19, 2004	13.61	13.83	13.55	13.79	461,424	+0.28(+2.05%)
Jul 16, 2004	13.62	13.64	13.45	13.51	335,332	-0.07(-0.49%)
Jul 15, 2004	13.39	13.67	13.37	13.58	259,769	+0.18(+1.33%)
Jul 14, 2004	13.32	13.53	13.25	13.40	167,514	+0.07(+0.49%)
Jul 13, 2004	13.39	13.41	13.28	13.33	198,013	+0.02(+0.15%)
Jul 12, 2004	13.35	13.41	13.24	13.31	260,527	+0.00(+0.00%)
Jul 09, 2004	13.44	13.46	13.25	13.31	332,146	-0.09(-0.69%)
Jul 08, 2004	13.60	13.70	13.40	13.40	399,061	-0.28(-2.02%)
Jul 07, 2004	13.68	13.77	13.64	13.68	268,266	-0.03(-0.19%)
Jul 06, 2004	13.61	13.77	13.58	13.71	342,160	+0.05(+0.39%)
Jul 02, 2004	13.54	13.73	13.54	13.66	179,653	+0.13(+0.97%)
Jul 01, 2004	13.64	13.70	13.39	13.52	710,723	-0.16(-1.20%)
Jun 30, 2004	13.70	13.75	13.57	13.69	568,245	+0.13(+0.97%)
Jun 29, 2004	13.50	13.56	13.41	13.56	402,399	+0.11(+0.78%)
Jun 28, 2004	13.35	13.51	13.31	13.45	457,175	+0.14(+1.09%)
Jun 25, 2004	13.31	13.39	13.27	13.31	843,946	-0.09(-0.64%)
Jun 24, 2004	13.39	13.44	13.35	13.39	201,048	+0.00(+0.00%)
Jun 23, 2004	13.35	13.44	13.26	13.39	606,785	+0.03(+0.25%)
Jun 22, 2004	13.38	13.43	13.28	13.36	465,521	-0.10(-0.73%)
Jun 21, 2004	13.30	13.46	13.13	13.46	304,530	+0.16(+1.19%)
Jun 18, 2004	13.44	13.46	13.23	13.30	648,664	-0.04(-0.30%)
Jun 17, 2004	13.38	13.39	13.22	13.34	336,395	-0.07(-0.54%)
Jun 16, 2004	13.27	13.41	13.16	13.41	578,866	+0.05(+0.39%)
Jun 15, 2004	13.28	13.52	13.15	13.36	714,517	+0.18(+1.35%)
Jun 14, 2004	13.35	13.38	13.15	13.18	461,727	+4.21(+47.01%)
Jun 10, 2004	8.934	8.981	8.890	8.966	367,576	+0.08(+0.92%)
Jun 09, 2004	8.934	8.963	8.834	8.884	370,080	-0.07(-0.75%)
Jun 08, 2004	8.978	8.981	8.922	8.951	362,114	-0.05(-0.52%)
Jun 07, 2004	8.907	8.998	8.884	8.998	266,976	+0.13(+1.52%)
Jun 04, 2004	8.849	8.913	8.834	8.863	327,973	+0.03(+0.36%)
Jun 03, 2004	8.875	8.904	8.817	8.831	314,772	-0.10(-1.08%)
Jun 02, 2004	8.904	8.960	8.890	8.928	346,637	+0.10(+1.09%)
Jun 01, 2004	8.787	8.890	8.787	8.831	396,026	+0.03(+0.33%)
May 28, 2004	8.831	8.899	8.778	8.802	236,933	-0.05(-0.53%)
May 27, 2004	8.726	8.869	8.726	8.849	320,690	+0.09(+1.07%)
May 26, 2004	8.746	8.811	8.708	8.755	235,567	-0.02(-0.23%)
May 25, 2004	8.568	8.787	8.535	8.776	427,890	+0.21(+2.43%)
May 24, 2004	8.565	8.626	8.524	8.568	271,073	+0.08(+0.90%)
May 21, 2004	8.538	8.743	8.480	8.491	276,763	-0.01(-0.10%)
May 20, 2004	8.406	8.535	8.401	8.500	398,985	+0.11(+1.33%)
May 19, 2004	8.480	8.550	8.380	8.389	472,045	-0.02(-0.21%)
May 18, 2004	8.395	8.448	8.322	8.406	266,293	+0.08(+1.02%)
May 17, 2004	8.421	8.465	8.322	8.322	313,862	-0.17(-2.00%)
May 14, 2004	8.453	8.594	8.333	8.491	476,142	+0.04(+0.45%)
May 13, 2004	8.363	8.518	8.327	8.453	505,047	+0.05(+0.59%)
May 12, 2004	8.371	8.427	8.216	8.404	358,927	+0.00(+0.03%)
May 11, 2004	8.389	8.401	8.319	8.401	304,075	+0.06(+0.67%)
May 10, 2004	8.524	8.530	8.336	8.345	607,696	-0.21(-2.43%)
May 07, 2004	8.773	8.831	8.524	8.553	448,830	-0.27(-3.02%)
May 06, 2004	8.617	8.822	8.582	8.819	579,245	+0.14(+1.65%)
May 05, 2004	8.691	8.752	8.655	8.676	241,485	-0.01(-0.07%)
May 04, 2004	8.691	8.802	8.653	8.682	340,491	-0.04(-0.44%)

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.