Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNM Resources Inc (NY: PNM )

37.23 +0.40 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.