PNM: Historical Prices for PNM RES INC (HLDG)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.05	11.12	10.94	11.01	669,600	11.01
19-Nov-09	11.10	11.15	10.90	11.11	804,600	11.11
18-Nov-09	11.38	11.38	11.10	11.14	1,149,500	11.14
17-Nov-09	11.29	11.42	11.19	11.35	777,000	11.35
16-Nov-09	11.38	11.63	11.34	11.39	864,600	11.39
13-Nov-09	11.25	11.45	11.13	11.29	1,221,200	11.29
12-Nov-09	11.50	11.52	11.09	11.19	1,500,500	11.19
11-Nov-09	11.61	11.78	11.43	11.52	596,100	11.52
10-Nov-09	11.39	11.68	11.37	11.54	957,500	11.54
9-Nov-09	11.10	11.44	11.10	11.44	1,230,900	11.44
6-Nov-09	11.04	11.18	10.97	11.08	1,155,100	11.08
5-Nov-09	10.90	11.09	10.83	11.04	2,119,600	11.04
4-Nov-09	10.76	11.20	10.71	10.80	1,292,700	10.80
3-Nov-09	10.58	10.93	10.58	10.73	1,590,600	10.73
2-Nov-09	10.65	10.81	10.40	10.69	1,552,700	10.69
2-Nov-09	$ 0.125 Dividend
30-Oct-09	11.13	11.24	10.67	10.72	2,226,700	10.60
29-Oct-09	12.36	12.36	9.75	11.26	2,288,200	11.13
28-Oct-09	11.79	11.82	11.50	11.57	1,120,500	11.44
27-Oct-09	11.81	11.98	11.71	11.76	707,500	11.62
26-Oct-09	12.16	12.30	11.63	11.79	914,900	11.65
23-Oct-09	12.24	12.39	12.02	12.11	963,500	11.97
22-Oct-09	12.18	12.27	11.96	12.24	698,500	12.10
21-Oct-09	12.40	12.58	12.16	12.16	910,400	12.02
20-Oct-09	12.48	12.48	12.18	12.37	882,200	12.23
19-Oct-09	12.36	12.54	12.22	12.50	539,700	12.35
16-Oct-09	12.19	12.47	12.09	12.28	847,400	12.14
15-Oct-09	12.22	12.29	12.13	12.25	794,700	12.11
14-Oct-09	12.44	12.55	11.94	12.24	1,530,900	12.10
13-Oct-09	12.30	12.42	12.17	12.30	578,900	12.16
12-Oct-09	12.38	12.40	12.20	12.32	1,023,400	12.18
9-Oct-09	12.33	12.52	12.25	12.30	1,586,200	12.16
8-Oct-09	12.30	12.38	12.17	12.33	883,600	12.19
7-Oct-09	12.12	12.36	12.11	12.21	903,500	12.07
6-Oct-09	11.92	12.19	11.78	12.18	1,282,100	12.04
5-Oct-09	11.15	11.83	11.11	11.78	2,110,300	11.64
2-Oct-09	11.24	11.39	11.10	11.16	944,300	11.03
1-Oct-09	11.65	11.65	11.29	11.30	1,872,200	11.17
30-Sep-09	11.93	11.93	11.53	11.68	1,873,100	11.54
29-Sep-09	11.93	12.03	11.76	11.84	1,259,000	11.70
28-Sep-09	12.02	12.17	11.85	11.89	952,200	11.75
25-Sep-09	12.17	12.17	11.85	11.94	1,062,300	11.80
24-Sep-09	12.49	12.56	12.15	12.17	937,300	12.03
23-Sep-09	12.86	12.92	12.40	12.43	1,303,900	12.29
22-Sep-09	12.38	12.83	12.20	12.78	1,030,400	12.63
21-Sep-09	12.41	12.44	12.21	12.27	599,600	12.13
18-Sep-09	12.58	12.60	12.35	12.54	843,200	12.39
17-Sep-09	12.63	12.69	12.50	12.57	376,900	12.42
16-Sep-09	12.30	12.62	12.24	12.62	445,700	12.47
15-Sep-09	12.23	12.45	12.10	12.39	680,500	12.25
14-Sep-09	12.17	12.27	12.09	12.20	879,100	12.06
11-Sep-09	12.14	12.24	11.97	12.15	1,688,200	12.01
10-Sep-09	12.15	12.17	11.99	12.11	566,400	11.97
9-Sep-09	12.15	12.31	12.03	12.17	785,400	12.03
8-Sep-09	11.78	12.20	11.67	12.12	2,241,300	11.98
4-Sep-09	11.55	11.75	11.51	11.68	433,400	11.54
3-Sep-09	11.71	11.71	11.51	11.60	498,900	11.46
2-Sep-09	11.61	11.84	11.46	11.68	945,300	11.54
1-Sep-09	11.68	11.94	11.54	11.68	770,500	11.54
31-Aug-09	11.80	11.87	11.57	11.68	736,500	11.54
28-Aug-09	12.13	12.17	11.83	11.91	422,000	11.77
27-Aug-09	12.07	12.18	11.93	12.08	355,100	11.94
26-Aug-09	12.15	12.22	11.97	12.13	382,800	11.99
25-Aug-09	12.29	12.29	12.11	12.14	488,600	12.00
24-Aug-09	12.21	12.22	12.07	12.12	777,400	11.98
21-Aug-09	12.32	12.34	12.12	12.24	978,800	12.10
20-Aug-09	12.17	12.27	12.09	12.16	422,100	12.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions