PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.05	16.21	16.04	16.19	630,911	+0.13(+0.78%)
Jan 30, 2006	16.19	16.22	16.05	16.07	983,390	-0.24(-1.45%)
Jan 27, 2006	16.28	16.44	16.21	16.30	816,937	+0.03(+0.16%)
Jan 26, 2006	16.48	16.52	16.27	16.28	1,072,913	-0.09(-0.56%)
Jan 25, 2006	16.79	16.79	16.34	16.37	721,800	-0.39(-2.32%)
Jan 24, 2006	16.73	16.81	16.64	16.76	525,304	+0.10(+0.59%)
Jan 23, 2006	16.59	16.72	16.57	16.66	860,030	+0.05(+0.28%)
Jan 20, 2006	16.48	16.70	16.47	16.61	1,459,077	+0.30(+1.82%)
Jan 19, 2006	16.25	16.45	16.21	16.32	921,482	+0.11(+0.65%)
Jan 18, 2006	16.05	16.25	16.02	16.21	760,340	-0.09(-0.53%)
Jan 17, 2006	16.17	16.34	16.15	16.30	762,768	-0.05(-0.32%)
Jan 13, 2006	16.32	16.38	16.27	16.35	873,838	-0.01(-0.08%)
Jan 12, 2006	16.41	16.41	16.32	16.36	388,591	-0.05(-0.32%)
Jan 11, 2006	16.34	16.44	16.28	16.42	536,836	+0.06(+0.36%)
Jan 10, 2006	16.26	16.42	16.22	16.36	437,146	-0.03(-0.16%)
Jan 09, 2006	16.40	16.47	16.36	16.38	670,665	-0.07(-0.44%)
Jan 06, 2006	16.47	16.48	16.40	16.46	702,833	+0.02(+0.12%)
Jan 05, 2006	16.48	16.48	16.33	16.44	501,633	-0.04(-0.24%)
Jan 04, 2006	16.48	16.49	16.32	16.48	1,508,087	+0.01(+0.08%)
Jan 03, 2006	16.16	16.52	16.08	16.46	1,015,558	+0.32(+2.00%)
Dec 30, 2005	15.92	16.21	15.92	16.14	561,113	+0.07(+0.41%)
Dec 29, 2005	16.19	16.30	16.05	16.07	602,385	-0.20(-1.22%)
Dec 28, 2005	16.31	16.38	16.22	16.27	311,510	+0.08(+0.49%)
Dec 27, 2005	16.25	16.33	16.17	16.19	326,228	-0.06(-0.36%)
Dec 23, 2005	16.23	16.40	16.15	16.25	388,895	+0.04(+0.24%)
Dec 22, 2005	15.98	16.24	15.98	16.21	689,480	+0.23(+1.44%)
Dec 21, 2005	16.22	16.31	15.94	15.98	650,181	-0.22(-1.38%)
Dec 20, 2005	16.46	16.48	16.14	16.21	486,156	-0.18(-1.13%)
Dec 19, 2005	16.46	16.51	16.33	16.39	292,088	-0.11(-0.68%)
Dec 16, 2005	16.71	16.75	16.50	16.50	469,769	-0.18(-1.11%)
Dec 15, 2005	16.85	16.85	16.57	16.69	284,046	-0.09(-0.51%)
Dec 14, 2005	16.53	16.81	16.53	16.77	554,589	+0.30(+1.84%)
Dec 13, 2005	16.42	16.55	16.40	16.47	769,900	+0.01(+0.08%)
Dec 12, 2005	16.73	16.90	16.40	16.46	561,113	-0.25(-1.50%)
Dec 09, 2005	16.60	16.81	16.59	16.71	565,210	+0.08(+0.48%)
Dec 08, 2005	16.65	16.77	16.55	16.63	391,171	+0.09(+0.52%)
Dec 07, 2005	16.77	16.78	16.46	16.54	694,032	-0.22(-1.34%)
Dec 06, 2005	16.85	16.92	16.71	16.77	534,104	-0.08(-0.47%)
Dec 05, 2005	16.96	17.00	16.76	16.85	425,311	-0.16(-0.93%)
Dec 02, 2005	17.12	17.14	16.81	17.00	421,214	-0.09(-0.50%)
Dec 01, 2005	17.18	17.26	17.02	17.09	587,818	-0.03(-0.15%)
Nov 30, 2005	17.16	17.25	17.02	17.12	950,615	+0.11(+0.62%)
Nov 29, 2005	16.70	17.31	16.92	17.01	1,098,708	+0.31(+1.86%)
Nov 28, 2005	16.86	16.91	16.66	16.70	435,325	-0.15(-0.90%)
Nov 25, 2005	16.69	16.87	16.64	16.85	80,874	+0.19(+1.15%)
Nov 23, 2005	16.50	16.76	16.42	16.66	310,600	+0.12(+0.72%)
Nov 22, 2005	16.53	16.60	16.29	16.54	427,739	+0.03(+0.16%)
Nov 21, 2005	16.67	16.74	16.43	16.52	428,649	-0.11(-0.63%)
Nov 18, 2005	16.55	16.62	16.34	16.62	612,096	+0.14(+0.84%)
Nov 17, 2005	16.35	16.53	16.32	16.48	863,823	+0.20(+1.21%)
Nov 16, 2005	16.13	16.34	16.13	16.29	348,533	+0.16(+0.98%)
Nov 15, 2005	16.25	16.38	16.09	16.13	355,665	-0.11(-0.65%)
Nov 14, 2005	16.14	16.32	16.08	16.23	495,867	+0.11(+0.65%)
Nov 11, 2005	16.13	16.15	16.01	16.13	233,519	-0.01(-0.08%)
Nov 10, 2005	16.29	16.34	15.84	16.14	782,342	-0.14(-0.85%)
Nov 09, 2005	16.05	16.37	15.94	16.28	569,459	+0.30(+1.90%)
Nov 08, 2005	16.32	16.38	15.96	15.98	643,353	-0.36(-2.18%)
Nov 07, 2005	16.31	16.57	16.23	16.33	564,451	+0.19(+1.18%)
Nov 04, 2005	16.06	16.23	15.90	16.14	443,216	+0.11(+0.70%)
Nov 03, 2005	16.46	16.46	16.01	16.03	759,430	-0.37(-2.25%)
Nov 02, 2005	16.15	16.40	16.15	16.40	450,651	+0.21(+1.30%)

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.