Skip to main content
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
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 (%)
May 31, 2002 7.733 7.733 7.613 7.616 507,779 -0.17(-2.22%)
May 28, 2002 7.762 7.838 7.619 7.788 360,520 +0.04(+0.45%)
May 27, 2002 7.844 7.844 7.698 7.753 330,477 +0.00(+0.00%)
May 24, 2002 7.844 7.844 7.698 7.753 326,153 -0.05(-0.64%)
May 23, 2002 7.897 7.897 7.701 7.803 667,100 -0.09(-1.19%)
May 22, 2002 7.768 7.900 7.768 7.897 272,439 +0.13(+1.66%)
May 21, 2002 7.777 7.865 7.733 7.768 486,839 -0.01(-0.11%)
May 20, 2002 7.689 7.891 7.686 7.777 750,629 +0.04(+0.57%)
May 17, 2002 7.718 7.765 7.528 7.733 338,215 -0.00(-0.04%)
May 16, 2002 7.923 7.926 7.706 7.736 422,656 -0.16(-2.00%)
May 15, 2002 8.040 8.040 7.865 7.894 467,721 -0.12(-1.46%)
May 14, 2002 7.982 8.058 7.944 8.011 523,483 +0.09(+1.18%)
May 13, 2002 7.982 7.988 7.888 7.917 649,347 -0.06(-0.81%)
May 10, 2002 8.026 8.070 7.868 7.982 375,087 -0.01(-0.11%)
May 09, 2002 8.114 8.199 7.988 7.991 326,835 -0.12(-1.52%)
May 08, 2002 8.128 8.169 7.996 8.114 356,196 +0.01(+0.18%)
May 07, 2002 8.242 8.245 8.061 8.099 765,879 -0.14(-1.74%)
May 06, 2002 8.406 8.448 8.231 8.242 284,274 -0.16(-1.95%)
May 03, 2002 8.436 8.436 8.319 8.406 402,171 -0.03(-0.35%)
May 02, 2002 8.272 8.494 8.240 8.436 378,501 +0.08(+1.02%)
May 01, 2002 8.424 8.424 8.225 8.351 485,018 -0.14(-1.69%)
Apr 30, 2002 8.304 8.494 8.304 8.494 450,651 +0.11(+1.33%)
Apr 29, 2002 8.216 8.392 8.201 8.383 674,838 +0.18(+2.18%)
Apr 26, 2002 8.494 8.524 8.190 8.204 722,407 -0.32(-3.75%)
Apr 25, 2002 8.436 8.524 8.325 8.524 230,560 +0.12(+1.39%)
Apr 24, 2002 8.685 8.758 8.348 8.406 368,486 -0.28(-3.17%)
Apr 23, 2002 8.612 8.776 8.612 8.682 123,815 +0.06(+0.65%)
Apr 22, 2002 8.661 8.676 8.617 8.626 361,658 +0.01(+0.10%)
Apr 19, 2002 8.582 8.629 8.509 8.617 138,609 +0.04(+0.41%)
Apr 18, 2002 8.509 8.582 8.471 8.582 333,208 +0.03(+0.34%)
Apr 17, 2002 8.371 8.597 8.310 8.553 351,189 +0.24(+2.89%)
Apr 16, 2002 8.193 8.319 8.117 8.313 825,966 +0.08(+0.96%)
Apr 15, 2002 8.348 8.406 8.146 8.234 583,797 -0.11(-1.33%)
Apr 12, 2002 8.140 8.345 8.040 8.345 862,837 +0.18(+2.15%)
Apr 11, 2002 8.099 8.222 8.096 8.169 736,973 +0.08(+0.98%)
Apr 10, 2002 7.952 8.102 7.920 8.090 1,116,840 +0.18(+2.30%)
Apr 09, 2002 7.815 7.909 7.786 7.909 1,346,945 +0.10(+1.24%)
Apr 08, 2002 7.850 7.894 7.806 7.812 550,112 -0.09(-1.19%)
Apr 05, 2002 8.275 8.275 7.894 7.906 2,445,351 -0.76(-8.82%)
Apr 04, 2002 8.620 8.670 8.568 8.670 518,703 +0.04(+0.51%)
Apr 03, 2002 8.655 8.685 8.576 8.626 273,121 -0.02(-0.20%)
Apr 02, 2002 8.641 8.729 8.524 8.644 927,703 -0.21(-2.35%)
Apr 01, 2002 8.948 8.948 8.825 8.852 211,897 -0.13(-1.43%)
Mar 29, 2002 8.922 9.010 8.913 8.981 334,119 +0.00(+0.00%)
Mar 28, 2002 8.922 9.010 8.913 8.981 333,663 +0.06(+0.69%)
Mar 27, 2002 8.723 8.934 8.723 8.919 191,412 +0.20(+2.25%)
Mar 26, 2002 8.711 8.746 8.694 8.723 226,235 +0.01(+0.13%)
Mar 25, 2002 8.650 8.802 8.609 8.711 492,529 +0.04(+0.47%)
Mar 22, 2002 8.708 8.808 8.641 8.670 209,621 -0.04(-0.44%)
Mar 21, 2002 8.453 8.723 8.409 8.708 307,717 +0.27(+3.16%)
Mar 20, 2002 8.436 8.480 8.254 8.442 186,633 +0.06(+0.66%)
Mar 19, 2002 8.333 8.412 8.319 8.386 290,419 +0.08(+0.99%)
Mar 18, 2002 8.245 8.304 8.172 8.304 356,424 +0.07(+0.89%)
Mar 15, 2002 8.207 8.327 8.201 8.231 551,706 -0.00(-0.04%)
Mar 14, 2002 8.319 8.333 8.204 8.234 728,324 -0.06(-0.78%)
Mar 13, 2002 8.418 8.421 8.269 8.298 326,380 -0.15(-1.77%)
Mar 12, 2002 8.319 8.448 8.304 8.448 214,628 +0.14(+1.66%)
Mar 11, 2002 8.289 8.348 8.278 8.310 169,335 +0.03(+0.39%)
Mar 08, 2002 8.494 8.530 8.260 8.278 655,492 -0.25(-2.99%)
Mar 07, 2002 8.553 8.609 8.503 8.532 359,382 -0.01(-0.07%)
Mar 06, 2002 8.040 8.538 8.040 8.538 475,687 +0.51(+6.39%)
Mar 05, 2002 8.201 8.228 7.847 8.026 945,001 -0.15(-1.79%)
Mar 04, 2002 7.952 8.190 7.952 8.172 45,520 +0.22(+2.76%)
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.