PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.18	19.38	18.99	18.99	941,359	-0.19(-1.00%)
Jun 29, 2005	19.40	19.44	19.08	19.18	939,083	-0.15(-0.78%)
Jun 28, 2005	19.58	19.58	19.18	19.33	1,125,717	-0.20(-1.01%)
Jun 27, 2005	19.53	19.64	19.31	19.53	989,914	-0.11(-0.54%)
Jun 24, 2005	19.64	19.85	19.36	19.63	3,304,470	+0.03(+0.17%)
Jun 23, 2005	19.64	19.94	19.57	19.60	960,326	-0.03(-0.17%)
Jun 22, 2005	19.74	19.88	19.53	19.63	2,246,882	-0.07(-0.37%)
Jun 21, 2005	19.61	19.77	19.60	19.71	682,197	+0.01(+0.03%)
Jun 20, 2005	19.71	19.76	19.61	19.70	666,720	-0.06(-0.30%)
Jun 17, 2005	19.77	19.88	19.67	19.76	1,360,753	-0.05(-0.23%)
Jun 16, 2005	19.82	20.02	19.65	19.80	887,342	-0.01(-0.03%)
Jun 15, 2005	19.53	19.88	19.47	19.81	1,207,046	+0.28(+1.45%)
Jun 14, 2005	19.46	19.54	19.31	19.53	824,524	+0.06(+0.30%)
Jun 13, 2005	19.59	19.69	19.31	19.47	797,971	-0.14(-0.74%)
Jun 10, 2005	19.41	19.65	19.28	19.61	438,360	+0.28(+1.43%)
Jun 09, 2005	19.34	19.37	19.14	19.34	699,798	-0.02(-0.10%)
Jun 08, 2005	19.44	19.52	19.22	19.36	534,863	+0.06(+0.31%)
Jun 07, 2005	19.55	19.75	19.26	19.30	1,135,579	-0.17(-0.88%)
Jun 06, 2005	19.30	19.73	19.21	19.47	826,952	+0.17(+0.89%)
Jun 03, 2005	19.40	19.57	19.17	19.30	922,089	-0.11(-0.54%)
Jun 02, 2005	19.38	19.48	19.28	19.40	1,140,132	-0.04(-0.20%)
Jun 01, 2005	19.25	19.63	19.22	19.44	426,221	+0.24(+1.24%)
May 31, 2005	19.15	19.37	19.09	19.20	638,346	+0.11(+0.59%)
May 27, 2005	18.99	19.20	18.99	19.09	500,723	+0.12(+0.63%)
May 26, 2005	18.78	19.11	18.78	18.97	906,309	+0.19(+1.02%)
May 25, 2005	18.71	18.88	18.53	18.78	764,741	+0.15(+0.78%)
May 24, 2005	18.45	18.75	18.42	18.64	1,106,598	+0.27(+1.47%)
May 23, 2005	18.09	18.41	18.04	18.37	799,943	+0.35(+1.94%)
May 20, 2005	18.01	18.10	17.88	18.02	889,011	+0.05(+0.29%)
May 19, 2005	18.10	18.12	17.85	17.97	734,849	-0.15(-0.80%)
May 18, 2005	18.38	18.38	17.97	18.11	1,061,230	-0.03(-0.15%)
May 17, 2005	17.79	18.16	17.70	18.14	575,224	+0.24(+1.36%)
May 16, 2005	18.01	18.11	17.66	17.89	846,829	-0.03(-0.15%)
May 13, 2005	18.39	18.39	17.53	17.92	765,196	-0.42(-2.26%)
May 12, 2005	18.53	18.64	18.24	18.33	340,947	-0.20(-1.10%)
May 11, 2005	18.51	18.72	18.39	18.54	723,621	+0.02(+0.11%)
May 10, 2005	18.61	18.76	18.45	18.52	650,636	-0.16(-0.85%)
May 09, 2005	18.12	18.70	18.03	18.68	1,032,552	+0.01(+0.04%)
May 06, 2005	18.73	18.88	18.58	18.67	485,398	-0.01(-0.04%)
May 05, 2005	18.62	18.84	18.53	18.68	471,135	-0.09(-0.49%)
May 04, 2005	18.47	18.83	18.41	18.77	675,066	+0.38(+2.04%)
May 03, 2005	18.58	18.58	18.29	18.39	756,547	-0.18(-0.99%)
May 02, 2005	18.33	18.58	18.31	18.58	714,517	+0.36(+1.95%)
Apr 29, 2005	18.35	18.36	17.99	18.22	766,258	-0.11(-0.61%)
Apr 28, 2005	18.45	18.52	18.19	18.33	864,127	-0.18(-0.96%)
Apr 27, 2005	17.95	18.62	17.86	18.51	1,419,778	+0.69(+3.88%)
Apr 26, 2005	17.81	18.01	17.60	17.82	717,096	+0.01(+0.07%)
Apr 25, 2005	17.91	17.96	17.56	17.81	994,315	+0.07(+0.37%)
Apr 22, 2005	17.79	17.79	17.56	17.74	679,011	-0.02(-0.11%)
Apr 21, 2005	17.83	17.93	17.69	17.76	533,042	+0.17(+0.97%)
Apr 20, 2005	17.87	17.87	17.50	17.59	545,333	-0.28(-1.59%)
Apr 19, 2005	17.72	17.96	17.68	17.87	1,012,826	+0.30(+1.73%)
Apr 18, 2005	17.47	17.75	17.21	17.57	723,317	+0.10(+0.57%)
Apr 15, 2005	17.83	17.83	17.47	17.47	684,170	-0.36(-2.03%)
Apr 14, 2005	17.96	18.01	17.76	17.83	522,724	-0.19(-1.06%)
Apr 13, 2005	18.10	18.22	17.91	18.02	664,748	+0.03(+0.18%)
Apr 12, 2005	17.99	18.08	17.83	17.99	979,293	+0.00(+0.00%)
Apr 11, 2005	17.82	18.11	17.72	17.99	844,705	+0.15(+0.85%)
Apr 08, 2005	17.94	17.97	17.79	17.84	379,184	-0.07(-0.37%)
Apr 07, 2005	17.80	17.99	17.70	17.91	537,139	+0.08(+0.44%)
Apr 06, 2005	17.88	17.92	17.76	17.83	438,664	-0.02(-0.11%)
Apr 05, 2005	17.92	17.93	17.76	17.85	763,223	+0.07(+0.37%)
Apr 04, 2005	17.70	17.79	17.53	17.78	1,080,348	+0.17(+0.97%)

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.