Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNM Resources Inc (NY: PNM )

38.49 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 29.16 29.77 29.04 29.53 1,088,928 +0.20(+0.69%)
Feb 27, 2017 28.79 29.32 28.63 29.32 894,589 +0.33(+1.12%)
Feb 24, 2017 28.79 29.04 28.67 29.00 652,527 +0.28(+0.99%)
Feb 23, 2017 28.59 28.88 28.47 28.71 826,328 +0.16(+0.57%)
Feb 22, 2017 28.67 28.75 28.39 28.55 755,958 -0.20(-0.71%)
Feb 21, 2017 28.59 28.79 28.43 28.75 813,267 +0.20(+0.71%)
Feb 17, 2017 28.55 28.55 28.55 0 -0.04(-0.14%)
Feb 16, 2017 28.14 28.59 28.14 28.59 617,321 +0.45(+1.59%)
Feb 15, 2017 28.10 28.22 27.90 28.14 575,975 -0.24(-0.86%)
Feb 14, 2017 28.39 28.47 28.10 28.39 385,604 -0.08(-0.29%)
Feb 13, 2017 28.51 28.63 28.35 28.47 452,701 +0.00(+0.00%)
Feb 10, 2017 28.22 28.55 28.22 28.47 646,364 +0.20(+0.72%)
Feb 09, 2017 28.51 28.71 28.18 28.27 713,637 -0.33(-1.14%)
Feb 08, 2017 28.59 28.96 28.39 28.59 859,692 +0.08(+0.29%)
Feb 07, 2017 28.47 28.61 28.35 28.51 711,267 +0.12(+0.43%)
Feb 06, 2017 28.47 28.63 28.27 28.39 786,968 -0.12(-0.43%)
Feb 03, 2017 28.35 28.51 28.14 28.51 861,440 +0.24(+0.86%)
Feb 02, 2017 27.82 28.27 27.66 28.27 737,547 +0.57(+2.06%)
Feb 01, 2017 27.78 28.02 27.45 27.70 640,141 -0.28(-1.02%)
Jan 31, 2017 27.29 28.06 27.29 27.98 1,083,718 +0.65(+2.38%)
Jan 30, 2017 27.57 27.61 27.21 27.33 652,905 -0.20(-0.74%)
Jan 27, 2017 27.41 27.70 27.25 27.53 1,013,724 +0.20(+0.74%)
Jan 26, 2017 27.17 27.41 27.13 27.33 441,598 +0.08(+0.30%)
Jan 25, 2017 27.37 27.37 27.15 27.25 403,566 -0.08(-0.30%)
Jan 24, 2017 27.33 27.53 27.21 27.33 547,005 -0.04(-0.15%)
Jan 23, 2017 27.53 27.74 27.25 27.37 309,271 -0.20(-0.74%)
Jan 20, 2017 27.29 27.66 27.29 27.57 718,167 +0.37(+1.35%)
Jan 19, 2017 27.82 27.90 27.17 27.21 828,484 -0.66(-2.36%)
Jan 18, 2017 27.78 28.03 27.68 27.86 548,208 +0.00(+0.00%)
Jan 17, 2017 27.78 28.03 27.66 27.86 493,363 +0.20(+0.73%)
Jan 13, 2017 27.66 27.66 27.66 0 -0.12(-0.44%)
Jan 12, 2017 27.95 28.07 27.54 27.78 515,125 -0.20(-0.72%)
Jan 11, 2017 27.70 28.07 27.62 27.99 678,926 +0.24(+0.87%)
Jan 10, 2017 27.42 27.74 27.18 27.74 1,018,707 +0.24(+0.88%)
Jan 09, 2017 27.86 27.90 27.34 27.50 916,634 -0.32(-1.16%)
Jan 06, 2017 27.54 27.97 27.50 27.82 583,673 +0.20(+0.73%)
Jan 05, 2017 27.42 27.86 27.26 27.62 874,395 -0.16(-0.58%)
Jan 04, 2017 27.54 27.90 27.54 27.78 871,494 +0.33(+1.21%)
Jan 03, 2017 27.74 27.74 27.38 27.45 828,850 -0.25(-0.90%)
Dec 30, 2016 27.70 27.70 27.70 0 +0.04(+0.15%)
Dec 29, 2016 27.34 27.74 27.30 27.66 269,007 +0.36(+1.33%)
Dec 28, 2016 27.70 27.70 27.22 27.30 464,679 -0.36(-1.31%)
Dec 27, 2016 27.50 27.74 27.34 27.66 338,539 +0.16(+0.59%)
Dec 23, 2016 27.50 27.50 27.50 0 -0.04(-0.15%)
Dec 22, 2016 27.22 27.58 27.18 27.54 620,089 +0.28(+1.04%)
Dec 21, 2016 27.14 27.50 27.14 27.26 714,726 +0.12(+0.45%)
Dec 20, 2016 27.22 27.42 27.06 27.14 863,192 -0.20(-0.74%)
Dec 19, 2016 27.22 27.42 27.06 27.34 571,852 +0.24(+0.89%)
Dec 16, 2016 26.69 27.26 26.65 27.10 1,426,349 +0.61(+2.29%)
Dec 15, 2016 26.29 26.65 26.05 26.49 1,022,727 +0.20(+0.77%)
Dec 14, 2016 27.14 27.34 26.21 26.29 1,122,316 -0.65(-2.40%)
Dec 13, 2016 27.18 27.34 26.81 26.94 1,071,757 +0.12(+0.45%)
Dec 12, 2016 26.53 26.96 26.53 26.81 838,844 +0.16(+0.61%)
Dec 09, 2016 26.29 26.77 26.25 26.65 976,362 +0.32(+1.23%)
Dec 08, 2016 25.68 26.33 25.48 26.33 790,008 +0.44(+1.72%)
Dec 07, 2016 25.72 26.04 25.56 25.89 940,132 +0.36(+1.42%)
Dec 06, 2016 25.48 25.68 25.16 25.52 825,275 +0.00(+0.00%)
Dec 05, 2016 25.40 25.56 25.08 25.52 620,403 +0.12(+0.48%)
Dec 02, 2016 25.20 25.68 25.12 25.40 1,056,430 +0.16(+0.64%)
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.