PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.459	6.564	6.444	6.500	553,299	-0.04(-0.67%)
Apr 29, 2003	6.517	6.547	6.485	6.544	366,666	+0.04(+0.63%)
Apr 28, 2003	6.517	6.602	6.503	6.503	304,986	+0.04(+0.68%)
Apr 25, 2003	6.538	6.538	6.450	6.459	188,681	-0.08(-1.21%)
Apr 24, 2003	6.532	6.590	6.503	6.538	757,685	-0.01(-0.22%)
Apr 23, 2003	6.664	6.678	6.549	6.552	771,114	-0.13(-1.97%)
Apr 22, 2003	6.605	6.722	6.588	6.684	325,242	+0.07(+1.02%)
Apr 21, 2003	6.611	6.629	6.561	6.617	277,218	+0.01(+0.09%)
Apr 17, 2003	6.579	6.620	6.552	6.611	99,234	+0.03(+0.49%)
Apr 16, 2003	6.567	6.599	6.503	6.579	220,773	+0.05(+0.81%)
Apr 15, 2003	6.491	6.529	6.438	6.526	314,090	+0.03(+0.50%)
Apr 14, 2003	6.485	6.517	6.444	6.494	381,687	+0.01(+0.14%)
Apr 11, 2003	6.547	6.561	6.473	6.485	186,633	-0.04(-0.63%)
Apr 10, 2003	6.570	6.588	6.526	6.526	386,695	-0.04(-0.67%)
Apr 09, 2003	6.590	6.678	6.552	6.570	460,893	-0.04(-0.53%)
Apr 08, 2003	6.590	6.649	6.561	6.605	286,095	+0.01(+0.22%)
Apr 07, 2003	6.629	6.790	6.564	6.590	260,148	+0.04(+0.54%)
Apr 04, 2003	6.547	6.590	6.526	6.555	128,822	+0.03(+0.49%)
Apr 03, 2003	6.590	6.605	6.523	6.523	235,567	-0.07(-1.02%)
Apr 02, 2003	6.561	6.605	6.558	6.590	237,388	+0.09(+1.35%)
Apr 01, 2003	6.588	6.643	6.485	6.503	384,191	-0.08(-1.29%)
Mar 31, 2003	6.444	6.693	6.435	6.588	508,461	+0.11(+1.63%)
Mar 28, 2003	6.415	6.508	6.415	6.482	330,249	+0.07(+1.05%)
Mar 27, 2003	6.444	6.479	6.400	6.415	418,559	-0.05(-0.77%)
Mar 26, 2003	6.547	6.558	6.459	6.465	400,351	-0.08(-1.25%)
Mar 25, 2003	6.356	6.585	6.341	6.547	406,268	+0.16(+2.43%)
Mar 24, 2003	6.532	6.564	6.385	6.391	206,434	-0.18(-2.68%)
Mar 21, 2003	6.517	6.590	6.488	6.567	461,348	+0.12(+1.91%)
Mar 20, 2003	6.415	6.491	6.341	6.444	664,824	+0.02(+0.37%)
Mar 19, 2003	6.400	6.429	6.371	6.421	380,322	+0.02(+0.32%)
Mar 18, 2003	6.473	6.473	6.341	6.400	397,392	-0.06(-0.91%)
Mar 17, 2003	6.136	6.459	6.136	6.459	346,409	+0.28(+4.50%)
Mar 14, 2003	6.321	6.321	6.148	6.180	336,395	-0.02(-0.38%)
Mar 13, 2003	6.204	6.239	6.136	6.204	350,278	+0.04(+0.71%)
Mar 12, 2003	6.057	6.204	6.057	6.160	338,215	+0.09(+1.45%)
Mar 11, 2003	6.022	6.145	6.022	6.072	399,213	+0.05(+0.83%)
Mar 10, 2003	6.078	6.087	6.005	6.022	291,329	-0.08(-1.39%)
Mar 07, 2003	6.119	6.177	6.066	6.107	350,961	-0.01(-0.19%)
Mar 06, 2003	6.057	6.148	5.999	6.119	294,516	+0.04(+0.68%)
Mar 05, 2003	6.040	6.107	6.028	6.078	481,604	+0.01(+0.14%)
Mar 04, 2003	6.084	6.125	6.046	6.069	596,543	-0.07(-1.19%)
Mar 03, 2003	6.224	6.224	6.128	6.142	381,004	-0.03(-0.52%)
Feb 28, 2003	6.034	6.207	6.013	6.175	464,989	+0.14(+2.28%)
Feb 27, 2003	5.975	6.078	5.955	6.037	751,995	+0.11(+1.88%)
Feb 26, 2003	5.902	5.975	5.861	5.926	786,818	+0.01(+0.20%)
Feb 25, 2003	5.800	5.917	5.800	5.914	574,011	+0.13(+2.23%)
Feb 24, 2003	5.800	5.858	5.732	5.785	658,678	-0.02(-0.40%)
Feb 21, 2003	5.756	5.835	5.685	5.808	155,907	+0.05(+0.92%)
Feb 20, 2003	5.756	5.779	5.697	5.756	224,870	-0.01(-0.15%)
Feb 19, 2003	5.785	5.791	5.718	5.764	234,429	-0.03(-0.46%)
Feb 18, 2003	5.770	5.800	5.595	5.791	384,874	+0.06(+1.13%)
Feb 14, 2003	5.712	5.791	5.595	5.726	474,321	+0.01(+0.26%)
Feb 13, 2003	5.627	5.729	5.551	5.712	517,565	+0.11(+2.04%)
Feb 12, 2003	5.844	5.873	5.565	5.598	518,248	-0.24(-4.16%)
Feb 11, 2003	5.990	5.990	5.791	5.841	321,828	-0.14(-2.30%)
Feb 10, 2003	5.990	6.034	5.931	5.978	280,860	+0.00(+0.05%)
Feb 07, 2003	6.180	6.224	5.975	5.975	371,218	-0.18(-2.86%)
Feb 06, 2003	6.107	6.204	6.107	6.151	377,818	+0.05(+0.86%)
Feb 05, 2003	6.295	6.298	6.093	6.098	355,513	-0.15(-2.44%)
Feb 04, 2003	6.251	6.286	6.210	6.251	237,160	-0.03(-0.42%)
Feb 03, 2003	6.227	6.356	6.210	6.277	279,722	+0.09(+1.52%)
Jan 31, 2003	6.142	6.262	6.093	6.183	228,056	+0.04(+0.67%)
Jan 30, 2003	6.262	6.262	6.139	6.142	604,282	-0.18(-2.92%)
Jan 29, 2003	6.198	6.350	6.125	6.327	424,249	+0.08(+1.36%)
Jan 28, 2003	6.251	6.347	6.210	6.242	513,696	-0.01(-0.14%)
Jan 27, 2003	6.333	6.371	6.239	6.251	366,893	-0.14(-2.20%)
Jan 24, 2003	6.435	6.435	6.309	6.391	318,414	-0.10(-1.58%)
Jan 23, 2003	6.429	6.529	6.406	6.494	291,102	+0.10(+1.56%)
Jan 22, 2003	6.429	6.467	6.210	6.394	496,854	-0.03(-0.46%)
Jan 21, 2003	6.570	6.590	6.400	6.424	213,717	-0.12(-1.79%)
Jan 17, 2003	6.605	6.611	6.473	6.541	595,860	-0.11(-1.63%)
Jan 16, 2003	6.781	6.825	6.590	6.649	407,634	-0.13(-1.90%)
Jan 15, 2003	6.810	6.828	6.754	6.778	390,109	-0.06(-0.90%)
Jan 14, 2003	6.869	6.898	6.804	6.839	734,697	-0.04(-0.64%)
Jan 13, 2003	6.842	6.924	6.804	6.883	848,270	+0.04(+0.64%)
Jan 10, 2003	6.828	6.869	6.752	6.839	363,252	+0.01(+0.17%)
Jan 09, 2003	6.796	6.854	6.772	6.828	443,823	+0.05(+0.69%)
Jan 08, 2003	6.737	6.825	6.722	6.781	544,650	+0.04(+0.65%)
Jan 07, 2003	6.942	6.942	6.708	6.737	629,545	-0.25(-3.64%)
Jan 06, 2003	6.898	7.027	6.898	6.992	429,256	+0.09(+1.36%)
Jan 03, 2003	6.883	6.910	6.863	6.898	386,239	+0.01(+0.21%)
Jan 02, 2003	6.810	6.886	6.752	6.883	738,794	-0.09(-1.34%)
Dec 31, 2002	6.957	7.074	6.854	6.977	224,415	+0.01(+0.08%)
Dec 30, 2002	6.878	6.992	6.825	6.971	383,508	+0.09(+1.36%)
Dec 27, 2002	6.971	7.006	6.863	6.878	188,681	-0.12(-1.68%)
Dec 26, 2002	7.030	7.103	6.971	6.995	124,042	-0.02(-0.29%)
Dec 24, 2002	7.118	7.118	7.012	7.015	106,062	-0.11(-1.48%)
Dec 23, 2002	7.118	7.141	7.015	7.121	257,644	+0.03(+0.45%)
Dec 20, 2002	7.053	7.226	7.036	7.088	441,546	+0.10(+1.42%)
Dec 19, 2002	7.015	7.053	6.971	6.989	442,229	+0.04(+0.59%)
Dec 18, 2002	6.913	6.986	6.892	6.948	260,831	+0.01(+0.08%)
Dec 17, 2002	6.854	6.957	6.798	6.942	258,782	+0.09(+1.33%)
Dec 16, 2002	6.854	6.869	6.772	6.851	282,908	+0.02(+0.34%)
Dec 13, 2002	6.839	6.957	6.781	6.828	194,371	-0.05(-0.68%)
Dec 12, 2002	6.722	6.886	6.672	6.875	362,569	+0.15(+2.27%)
Dec 11, 2002	6.649	6.781	6.649	6.722	268,797	+0.10(+1.55%)
Dec 10, 2002	6.620	6.737	6.523	6.620	383,053	+0.03(+0.44%)
Dec 09, 2002	6.614	6.766	6.561	6.590	316,593	-0.06(-0.88%)
Dec 06, 2002	6.593	6.664	6.547	6.649	168,652	+0.01(+0.22%)
Dec 05, 2002	6.634	6.675	6.506	6.634	190,274	+0.01(+0.18%)
Dec 04, 2002	6.737	6.834	6.590	6.623	457,251	-0.14(-2.04%)
Dec 03, 2002	6.664	6.798	6.590	6.760	337,533	+0.12(+1.81%)
Dec 02, 2002	6.971	6.971	6.640	6.640	629,318	-0.27(-3.94%)
Nov 29, 2002	6.945	6.980	6.907	6.913	170,018	-0.03(-0.42%)
Nov 27, 2002	6.825	6.971	6.784	6.942	346,637	+0.11(+1.59%)
Nov 26, 2002	6.927	6.948	6.737	6.834	619,986	-0.09(-1.35%)
Nov 25, 2002	6.869	7.009	6.834	6.927	663,458	+0.03(+0.42%)
Nov 22, 2002	6.590	6.913	6.590	6.898	500,495	+0.29(+4.39%)
Nov 21, 2002	6.473	6.620	6.473	6.608	495,716	+0.12(+1.85%)
Nov 20, 2002	6.385	6.529	6.385	6.488	359,610	+0.04(+0.59%)
Nov 19, 2002	6.444	6.517	6.418	6.450	215,538	-0.04(-0.63%)
Nov 18, 2002	6.517	6.573	6.412	6.491	289,509	-0.02(-0.36%)
Nov 15, 2002	6.429	6.523	6.368	6.514	284,729	+0.06(+1.00%)
Nov 14, 2002	6.488	6.737	6.377	6.450	314,090	+0.01(+0.14%)
Nov 13, 2002	6.312	6.547	6.303	6.441	243,078	+0.07(+1.06%)
Nov 12, 2002	6.429	6.596	6.371	6.374	374,859	-0.09(-1.45%)
Nov 11, 2002	6.470	6.547	6.383	6.467	418,786	-0.02(-0.32%)
Nov 08, 2002	6.517	6.573	6.444	6.488	317,276	-0.03(-0.45%)
Nov 07, 2002	6.614	6.631	6.341	6.517	396,937	-0.22(-3.22%)
Nov 06, 2002	6.631	6.769	6.626	6.734	296,792	+0.12(+1.86%)
Nov 05, 2002	6.740	6.796	6.590	6.611	258,100	-0.13(-1.91%)
Nov 04, 2002	6.620	6.837	6.608	6.740	351,871	+0.16(+2.49%)
Nov 01, 2002	6.441	6.611	6.356	6.576	331,387	+0.12(+1.81%)
Oct 31, 2002	6.321	6.547	6.245	6.459	1,722,260	+0.07(+1.15%)
Oct 30, 2002	6.195	6.429	6.195	6.385	2,226,170	+0.18(+2.83%)
Oct 29, 2002	6.186	6.210	6.051	6.210	161,824	+0.02(+0.38%)
Oct 28, 2002	6.254	6.274	6.151	6.186	387,833	-0.02(-0.38%)
Oct 25, 2002	6.093	6.210	5.981	6.210	209,848	+0.09(+1.53%)
Oct 24, 2002	6.136	6.195	6.063	6.116	601,323	-0.02(-0.33%)
Oct 23, 2002	5.961	6.136	5.931	6.136	467,038	+0.16(+2.70%)
Oct 22, 2002	6.049	6.063	5.814	5.975	467,721	-0.03(-0.54%)
Oct 21, 2002	5.975	6.093	5.885	6.008	589,260	+0.03(+0.54%)
Oct 18, 2002	5.961	5.981	5.756	5.975	381,915	-0.01(-0.24%)
Oct 17, 2002	5.829	5.990	5.773	5.990	457,251	+0.18(+3.02%)
Oct 16, 2002	6.107	6.107	5.767	5.814	386,467	-0.31(-5.12%)
Oct 15, 2002	6.093	6.180	6.060	6.128	474,094	+0.15(+2.50%)
Oct 14, 2002	5.902	6.049	5.811	5.978	3,823,705	-0.04(-0.68%)
Oct 11, 2002	5.785	6.046	5.715	6.019	810,716	+0.28(+4.90%)
Oct 10, 2002	5.237	5.756	5.117	5.738	807,075	+0.50(+9.63%)
Oct 09, 2002	5.627	5.627	5.234	5.234	1,145,746	-0.42(-7.46%)
Oct 08, 2002	5.779	5.779	5.483	5.656	534,636	-0.11(-1.98%)
Oct 07, 2002	5.682	5.905	5.682	5.770	243,988	+0.03(+0.51%)
Oct 04, 2002	5.902	5.905	5.682	5.741	910,406	-0.18(-3.02%)
Oct 03, 2002	5.844	5.981	5.844	5.920	447,009	+0.07(+1.15%)
Oct 02, 2002	5.858	5.990	5.773	5.852	448,375	-0.05(-0.84%)
Oct 01, 2002	5.785	5.946	5.674	5.902	397,619	+0.10(+1.77%)
Sep 30, 2002	5.612	5.814	5.521	5.800	482,287	+0.16(+2.80%)
Sep 27, 2002	5.814	5.844	5.609	5.641	241,030	-0.19(-3.22%)
Sep 26, 2002	5.653	5.829	5.653	5.829	726,504	+0.18(+3.27%)
Sep 25, 2002	5.633	5.706	5.595	5.644	756,775	+0.01(+0.21%)
Sep 24, 2002	5.682	5.682	5.507	5.633	594,267	-0.09(-1.54%)
Sep 23, 2002	5.653	5.721	5.612	5.721	613,613	+0.04(+0.67%)
Sep 20, 2002	5.858	5.858	5.680	5.682	528,946	-0.16(-2.76%)
Sep 19, 2002	5.967	6.019	5.844	5.844	346,637	-0.15(-2.54%)
Sep 18, 2002	5.920	6.019	5.917	5.996	972,086	+0.06(+1.09%)
Sep 17, 2002	6.078	6.119	5.902	5.931	299,523	-0.15(-2.41%)
Sep 16, 2002	6.195	6.224	6.078	6.078	310,448	-0.11(-1.84%)
Sep 13, 2002	6.049	6.210	6.040	6.192	338,898	+0.14(+2.27%)
Sep 12, 2002	6.204	6.204	6.054	6.054	253,548	-0.18(-2.87%)
Sep 11, 2002	6.195	6.298	6.180	6.233	254,003	+0.07(+1.09%)
Sep 10, 2002	6.227	6.239	6.093	6.166	231,698	-0.06(-0.99%)
Sep 09, 2002	6.283	6.330	6.122	6.227	344,588	-0.07(-1.07%)
Sep 06, 2002	6.183	6.327	6.183	6.295	357,106	+0.16(+2.53%)
Sep 05, 2002	6.210	6.239	6.136	6.139	215,083	-0.08(-1.27%)
Sep 04, 2002	6.195	6.277	6.081	6.218	333,891	+0.03(+0.52%)
Sep 03, 2002	6.438	6.438	6.186	6.186	543,512	-0.28(-4.35%)
Aug 30, 2002	6.488	6.620	6.426	6.467	511,875	-0.01(-0.23%)
Aug 29, 2002	6.435	6.503	6.318	6.482	1,049,243	+0.04(+0.59%)
Aug 28, 2002	6.664	6.664	6.333	6.444	891,287	+0.15(+2.33%)
Aug 27, 2002	6.327	6.356	6.210	6.298	331,843	+0.03(+0.47%)
Aug 26, 2002	6.134	6.268	6.116	6.268	25,195,490	+0.13(+2.10%)
Aug 23, 2002	6.315	6.315	6.131	6.139	555,802	-0.15(-2.33%)
Aug 22, 2002	6.125	6.385	6.125	6.286	346,409	+0.16(+2.63%)
Aug 21, 2002	5.864	6.128	5.864	6.125	322,056	+0.19(+3.26%)
Aug 20, 2002	5.931	5.984	5.844	5.931	816,179	-0.03(-0.49%)
Aug 16, 2002	6.005	6.005	5.867	5.961	224,415	-0.06(-1.02%)
Aug 15, 2002	6.049	6.110	5.946	6.022	238,981	+0.00(+0.05%)
Aug 14, 2002	5.864	6.054	5.855	6.019	280,632	+0.13(+2.14%)
Aug 13, 2002	5.937	6.034	5.844	5.893	354,148	-0.05(-0.84%)
Aug 12, 2002	5.864	5.984	5.814	5.943	327,063	+0.15(+2.58%)
Aug 07, 2002	5.741	5.814	5.721	5.794	293,833	+0.06(+1.13%)
Aug 06, 2002	5.565	5.788	5.562	5.729	663,686	+0.11(+1.88%)
Aug 05, 2002	5.726	5.890	5.624	5.624	650,712	-0.13(-2.29%)
Aug 02, 2002	5.885	5.911	5.682	5.756	288,598	-0.12(-2.09%)
Aug 01, 2002	5.858	6.034	5.779	5.879	644,567	+0.04(+0.60%)
Jul 31, 2002	5.931	6.046	5.729	5.844	810,033	-0.16(-2.68%)
Jul 30, 2002	5.595	6.034	5.580	6.005	746,988	+0.41(+7.33%)
Jul 29, 2002	5.630	5.712	5.568	5.595	593,357	-0.03(-0.52%)
Jul 26, 2002	5.603	5.659	5.513	5.624	397,619	+0.02(+0.42%)
Jul 25, 2002	5.466	5.773	5.454	5.600	772,934	+0.13(+2.36%)
Jul 24, 2002	5.217	5.680	5.141	5.472	918,144	+0.23(+4.30%)
Jul 23, 2002	5.401	5.463	5.184	5.246	1,398,156	-0.16(-2.87%)
Jul 22, 2002	5.551	5.609	5.390	5.401	887,646	-0.12(-2.18%)
Jul 19, 2002	5.682	5.682	5.439	5.521	883,321	-0.14(-2.43%)
Jul 17, 2002	5.741	5.882	5.624	5.659	1,267,513	-0.07(-1.18%)
Jul 12, 2002	5.715	5.762	5.671	5.726	955,698	+0.01(+0.20%)
Jul 11, 2002	5.521	5.756	5.495	5.715	1,188,535	+0.17(+3.12%)
Jul 10, 2002	5.053	5.559	5.053	5.542	5,618,344	-1.03(-15.61%)
Jul 09, 2002	6.746	6.746	6.567	6.567	606,785	-0.18(-2.65%)
Jul 08, 2002	6.766	6.766	6.746	6.746	480,922	-0.02(-0.30%)
Jul 05, 2002	6.684	6.828	6.617	6.766	275,853	+0.09(+1.36%)
Jul 04, 2002	6.631	6.778	6.631	6.675	430,849	+0.00(+0.00%)
Jul 03, 2002	6.631	6.778	6.631	6.675	427,435	+0.04(+0.66%)
Jul 02, 2002	6.898	6.898	6.631	6.631	929,979	-0.21(-3.04%)
Jul 01, 2002	7.103	7.126	6.816	6.839	868,072	-0.25(-3.51%)
Jun 28, 2002	7.047	7.138	7.030	7.088	693,274	+0.04(+0.58%)
Jun 27, 2002	7.118	7.226	6.968	7.047	430,394	-0.08(-1.15%)
Jun 26, 2002	7.039	7.159	7.009	7.129	865,341	+0.06(+0.87%)
Jun 25, 2002	7.182	7.182	7.042	7.068	829,152	-0.08(-1.11%)
Jun 21, 2002	7.197	7.200	7.115	7.147	536,684	-0.05(-0.69%)
Jun 20, 2002	7.220	7.250	7.091	7.197	429,939	-0.01(-0.16%)
Jun 19, 2002	7.352	7.431	7.206	7.209	282,681	-0.16(-2.15%)
Jun 18, 2002	7.250	7.399	7.250	7.367	404,220	+0.10(+1.41%)
Jun 17, 2002	7.085	7.273	7.085	7.264	296,564	+0.18(+2.52%)
Jun 14, 2002	7.050	7.200	6.825	7.085	384,646	-0.14(-1.98%)
Jun 12, 2002	7.103	7.229	7.088	7.229	283,136	+0.14(+1.94%)
Jun 11, 2002	7.255	7.337	7.091	7.091	217,814	-0.14(-1.98%)
Jun 10, 2002	7.282	7.311	7.211	7.235	114,938	-0.05(-0.64%)
Jun 07, 2002	7.144	7.326	7.118	7.282	206,662	+0.14(+1.93%)
Jun 06, 2002	7.293	7.367	7.141	7.144	307,262	-0.18(-2.44%)
Jun 05, 2002	7.466	7.466	7.220	7.323	3,823,705	-0.29(-3.85%)
May 31, 2002	7.733	7.733	7.613	7.616	507,779	-0.17(-2.22%)
May 28, 2002	7.762	7.838	7.619	7.788	360,520	+0.04(+0.45%)
May 27, 2002	7.844	7.844	7.698	7.753	330,477	+0.00(+0.00%)
May 24, 2002	7.844	7.844	7.698	7.753	326,153	-0.05(-0.64%)
May 23, 2002	7.897	7.897	7.701	7.803	667,100	-0.09(-1.19%)
May 22, 2002	7.768	7.900	7.768	7.897	272,439	+0.13(+1.66%)
May 21, 2002	7.777	7.865	7.733	7.768	486,839	-0.01(-0.11%)
May 20, 2002	7.689	7.891	7.686	7.777	750,629	+0.04(+0.57%)
May 17, 2002	7.718	7.765	7.528	7.733	338,215	-0.00(-0.04%)
May 16, 2002	7.923	7.926	7.706	7.736	422,656	-0.16(-2.00%)
May 15, 2002	8.040	8.040	7.865	7.894	467,721	-0.12(-1.46%)
May 14, 2002	7.982	8.058	7.944	8.011	523,483	+0.09(+1.18%)
May 13, 2002	7.982	7.988	7.888	7.917	649,347	-0.06(-0.81%)
May 10, 2002	8.026	8.070	7.868	7.982	375,087	-0.01(-0.11%)
May 09, 2002	8.114	8.199	7.988	7.991	326,835	-0.12(-1.52%)
May 08, 2002	8.128	8.169	7.996	8.114	356,196	+0.01(+0.18%)
May 07, 2002	8.242	8.245	8.061	8.099	765,879	-0.14(-1.74%)
May 06, 2002	8.406	8.448	8.231	8.242	284,274	-0.16(-1.95%)
May 03, 2002	8.436	8.436	8.319	8.406	402,171	-0.03(-0.35%)
May 02, 2002	8.272	8.494	8.240	8.436	378,501	+0.08(+1.02%)

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.