PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	8.387	8.427	8.280	8.340	1,094,149	-0.01(-0.12%)
Mar 30, 2010	8.317	8.423	8.291	8.350	845,671	+0.05(+0.56%)
Mar 29, 2010	8.185	8.357	8.185	8.304	866,334	+0.13(+1.53%)
Mar 26, 2010	8.238	8.264	8.159	8.179	2,581,282	-0.05(-0.64%)
Mar 25, 2010	8.535	8.535	8.225	8.231	1,145,117	-0.24(-2.88%)
Mar 24, 2010	8.515	8.548	8.475	8.475	853,446	-0.06(-0.69%)
Mar 23, 2010	8.535	8.568	8.489	8.535	1,103,406	-0.02(-0.23%)
Mar 22, 2010	8.535	8.601	8.436	8.554	1,180,939	-0.01(-0.08%)
Mar 19, 2010	8.726	8.765	8.502	8.561	1,085,727	-0.11(-1.29%)
Mar 18, 2010	8.732	8.805	8.627	8.673	587,594	-0.04(-0.45%)
Mar 17, 2010	8.792	8.825	8.686	8.713	779,486	-0.05(-0.60%)
Mar 16, 2010	8.739	8.778	8.719	8.765	728,334	+0.07(+0.76%)
Mar 15, 2010	8.660	8.699	8.660	8.699	473,556	+0.04(+0.46%)
Mar 12, 2010	8.376	8.726	8.199	8.660	683,303	-0.05(-0.61%)
Mar 11, 2010	8.515	8.713	8.489	8.713	568,843	+0.15(+1.77%)
Mar 10, 2010	8.462	8.647	8.462	8.561	653,008	+0.09(+1.01%)
Mar 09, 2010	8.548	8.568	8.449	8.475	689,232	-0.12(-1.38%)
Mar 08, 2010	8.541	8.706	8.502	8.594	1,178,975	+0.03(+0.39%)
Mar 05, 2010	8.344	8.607	8.324	8.561	2,567,193	+0.26(+3.10%)
Mar 04, 2010	8.278	8.330	8.231	8.304	632,298	+0.01(+0.16%)
Mar 03, 2010	8.258	8.324	8.225	8.291	762,076	+0.08(+0.96%)
Mar 02, 2010	8.185	8.278	8.185	8.212	979,841	+0.04(+0.48%)
Mar 01, 2010	8.054	8.205	8.047	8.172	879,414	+0.12(+1.47%)
Feb 26, 2010	8.152	8.179	8.014	8.054	1,295,014	-0.06(-0.73%)
Feb 25, 2010	7.909	8.126	7.909	8.113	2,143,947	+0.08(+0.94%)
Feb 24, 2010	8.179	8.185	7.948	8.037	2,575,542	-0.16(-1.97%)
Feb 23, 2010	8.311	8.396	8.139	8.199	1,510,388	-0.09(-1.11%)
Feb 22, 2010	8.297	8.357	8.238	8.291	835,385	-0.01(-0.08%)
Feb 19, 2010	8.251	8.393	8.238	8.297	1,125,275	+0.05(+0.64%)
Feb 18, 2010	8.027	8.258	7.955	8.245	1,248,840	+0.23(+2.88%)
Feb 17, 2010	7.994	8.027	7.909	8.014	882,385	+0.06(+0.75%)
Feb 16, 2010	7.790	8.001	7.757	7.955	883,963	+0.25(+3.25%)
Feb 12, 2010	7.612	7.704	7.704	7.704	842,429	+0.03(+0.43%)
Feb 11, 2010	7.526	7.678	7.427	7.671	1,020,745	+0.15(+2.02%)
Feb 10, 2010	7.559	7.605	7.500	7.520	924,761	-0.07(-0.95%)
Feb 09, 2010	7.553	7.625	7.401	7.592	2,510,231	+0.14(+1.86%)
Feb 08, 2010	7.480	7.533	7.427	7.454	3,183,019	-0.05(-0.62%)
Feb 05, 2010	7.566	7.592	7.342	7.500	1,031,326	-0.09(-1.22%)
Feb 04, 2010	7.770	7.790	7.579	7.592	998,777	-0.20(-2.62%)
Feb 03, 2010	7.823	7.902	7.757	7.797	647,672	-0.03(-0.42%)
Feb 02, 2010	7.777	7.862	7.684	7.829	731,591	+0.05(+0.68%)
Feb 01, 2010	7.698	7.803	7.592	7.777	897,886	+0.11(+1.46%)
Jan 29, 2010	7.652	7.783	7.586	7.665	1,383,802	+0.01(+0.17%)
Jan 28, 2010	7.645	7.724	7.500	7.652	1,322,911	-0.01(-0.09%)
Jan 27, 2010	7.783	7.810	7.612	7.658	2,918,898	-0.18(-2.35%)
Jan 26, 2010	7.797	7.918	7.704	7.843	1,297,093	+0.00(+0.00%)
Jan 25, 2010	7.909	7.909	7.724	7.843	941,159	-0.03(-0.42%)
Jan 22, 2010	8.119	8.192	7.856	7.876	1,871,426	-0.32(-3.86%)
Jan 21, 2010	8.396	8.409	8.139	8.192	2,027,545	-0.17(-2.05%)
Jan 20, 2010	8.344	8.390	8.212	8.363	992,558	-0.07(-0.86%)
Jan 19, 2010	8.317	8.436	8.258	8.436	1,111,520	+0.11(+1.35%)
Jan 15, 2010	8.278	8.324	8.324	8.324	1,837,503	+0.06(+0.72%)
Jan 14, 2010	8.225	8.337	8.225	8.264	919,752	-0.02(-0.24%)
Jan 13, 2010	8.159	8.304	8.139	8.284	483,506	+0.13(+1.53%)
Jan 12, 2010	8.231	8.231	8.086	8.159	1,465,036	-0.10(-1.20%)
Jan 11, 2010	8.291	8.350	8.192	8.258	754,043	-0.03(-0.32%)
Jan 08, 2010	8.251	8.297	8.199	8.284	531,725	+0.03(+0.40%)
Jan 07, 2010	8.245	8.317	8.192	8.251	531,651	-0.01(-0.16%)
Jan 06, 2010	8.258	8.357	8.218	8.264	1,043,844	+0.03(+0.32%)
Jan 05, 2010	8.409	8.442	8.126	8.238	1,648,367	-0.14(-1.65%)

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.