NYSE - Delayed Quote • USD
PNM Resources, Inc. (PNM)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 36.65 | 37.16 | 36.26 | 36.29 | 36.29 | 454,300 |
Apr 22, 2024 | 36.62 | 36.85 | 36.43 | 36.69 | 36.69 | 334,100 |
Apr 19, 2024 | 35.99 | 36.69 | 35.91 | 36.61 | 36.61 | 835,800 |
Apr 18, 2024 | 35.97 | 36.25 | 35.78 | 36.12 | 36.12 | 455,700 |
Apr 17, 2024 | 36.07 | 36.10 | 35.57 | 35.89 | 35.89 | 573,800 |
Apr 16, 2024 | 35.80 | 36.04 | 35.52 | 35.97 | 35.97 | 763,100 |
Apr 15, 2024 | 36.39 | 36.68 | 35.98 | 36.16 | 36.16 | 506,100 |
Apr 12, 2024 | 36.94 | 37.22 | 36.00 | 36.23 | 36.23 | 716,100 |
Apr 11, 2024 | 37.00 | 37.02 | 36.45 | 36.91 | 36.91 | 586,900 |
Apr 10, 2024 | 36.61 | 36.89 | 36.38 | 36.82 | 36.82 | 793,100 |
Apr 9, 2024 | 37.52 | 37.77 | 37.05 | 37.24 | 37.24 | 710,500 |
Apr 8, 2024 | 37.34 | 37.55 | 37.07 | 37.45 | 37.45 | 459,800 |
Apr 5, 2024 | 36.92 | 37.37 | 36.56 | 37.20 | 37.20 | 618,300 |
Apr 4, 2024 | 37.52 | 37.57 | 36.91 | 37.18 | 37.18 | 534,100 |
Apr 3, 2024 | 37.24 | 37.37 | 36.74 | 37.17 | 37.17 | 457,800 |
Apr 2, 2024 | 37.34 | 37.83 | 37.27 | 37.31 | 37.31 | 514,500 |
Apr 1, 2024 | 37.71 | 37.71 | 37.14 | 37.37 | 37.37 | 329,300 |
Mar 28, 2024 | 37.45 | 37.73 | 37.43 | 37.64 | 37.64 | 600,200 |
Mar 27, 2024 | 37.14 | 37.53 | 37.02 | 37.45 | 37.45 | 396,000 |
Mar 26, 2024 | 37.00 | 37.00 | 36.60 | 36.91 | 36.91 | 570,900 |
Mar 25, 2024 | 37.28 | 37.36 | 36.74 | 36.85 | 36.85 | 317,400 |
Mar 22, 2024 | 37.38 | 37.52 | 37.15 | 37.17 | 37.17 | 706,200 |
Mar 21, 2024 | 37.28 | 37.42 | 36.95 | 37.19 | 37.19 | 535,800 |
Mar 20, 2024 | 36.62 | 37.14 | 36.61 | 37.07 | 37.07 | 549,100 |
Mar 19, 2024 | 37.01 | 37.25 | 36.63 | 36.80 | 36.80 | 406,100 |
Mar 18, 2024 | 36.54 | 37.16 | 36.13 | 36.95 | 36.95 | 1,368,200 |
Mar 15, 2024 | 36.49 | 36.98 | 36.49 | 36.70 | 36.70 | 1,500,700 |
Mar 14, 2024 | 36.71 | 36.92 | 36.26 | 36.63 | 36.63 | 756,900 |
Mar 13, 2024 | 37.39 | 37.82 | 36.66 | 36.92 | 36.92 | 860,300 |
Mar 12, 2024 | 37.61 | 37.61 | 37.18 | 37.40 | 37.40 | 486,000 |
Mar 11, 2024 | 37.69 | 38.11 | 37.66 | 37.71 | 37.71 | 517,300 |
Mar 8, 2024 | 37.84 | 37.96 | 37.29 | 37.69 | 37.69 | 806,000 |
Mar 7, 2024 | 37.74 | 37.91 | 37.26 | 37.74 | 37.74 | 1,451,300 |
Mar 6, 2024 | 37.62 | 37.93 | 37.01 | 37.17 | 37.17 | 646,500 |
Mar 5, 2024 | 37.99 | 38.22 | 37.21 | 37.39 | 37.39 | 723,200 |
Mar 4, 2024 | 36.67 | 38.14 | 36.63 | 37.88 | 37.88 | 1,062,900 |
Mar 1, 2024 | 36.51 | 37.34 | 35.95 | 36.80 | 36.80 | 2,504,100 |
Feb 29, 2024 | 37.81 | 38.09 | 36.29 | 36.51 | 36.51 | 3,029,200 |
Feb 28, 2024 | 38.05 | 38.15 | 37.48 | 37.61 | 37.61 | 1,233,800 |
Feb 27, 2024 | 37.30 | 38.05 | 37.02 | 38.02 | 38.02 | 1,047,600 |
Feb 26, 2024 | 37.53 | 37.60 | 36.73 | 37.04 | 37.04 | 926,600 |
Feb 23, 2024 | 37.58 | 38.01 | 37.38 | 37.74 | 37.74 | 893,300 |
Feb 22, 2024 | 37.64 | 37.77 | 37.09 | 37.58 | 37.58 | 772,300 |
Feb 21, 2024 | 37.68 | 38.02 | 37.55 | 38.02 | 38.02 | 866,300 |
Feb 20, 2024 | 37.46 | 37.73 | 37.35 | 37.60 | 37.60 | 901,300 |
Feb 16, 2024 | 37.53 | 37.65 | 37.09 | 37.46 | 37.46 | 2,132,100 |
Feb 15, 2024 | 37.00 | 37.65 | 36.89 | 37.60 | 37.60 | 1,525,700 |
Feb 14, 2024 | 36.62 | 36.96 | 36.35 | 36.83 | 36.83 | 1,028,200 |
Feb 13, 2024 | 37.03 | 37.40 | 36.07 | 36.28 | 36.28 | 1,479,000 |
Feb 12, 2024 | 37.00 | 37.62 | 37.00 | 37.41 | 37.41 | 1,143,000 |
Feb 9, 2024 | 37.15 | 37.27 | 36.81 | 36.99 | 36.99 | 909,500 |
Feb 8, 2024 | 37.00 | 37.34 | 36.53 | 37.08 | 37.08 | 1,729,800 |
Feb 7, 2024 | 36.07 | 37.30 | 35.90 | 36.96 | 36.96 | 3,467,000 |
Feb 6, 2024 | 34.73 | 36.40 | 34.73 | 36.20 | 36.20 | 2,447,400 |
Feb 5, 2024 | 35.26 | 35.26 | 34.63 | 34.74 | 34.74 | 1,261,800 |
Feb 2, 2024 | 35.94 | 35.99 | 35.24 | 35.64 | 35.64 | 1,046,300 |
Feb 1, 2024 | 0.39 Dividend | |||||
Feb 1, 2024 | 35.80 | 36.33 | 35.60 | 36.31 | 36.31 | 804,500 |
Jan 31, 2024 | 36.73 | 36.93 | 36.14 | 36.23 | 35.84 | 884,500 |
Jan 30, 2024 | 37.05 | 37.23 | 36.49 | 36.55 | 36.16 | 1,282,200 |
Jan 29, 2024 | 36.89 | 37.25 | 36.48 | 37.20 | 36.80 | 976,800 |
Jan 26, 2024 | 37.08 | 37.33 | 36.94 | 37.03 | 36.63 | 1,291,900 |
Jan 25, 2024 | 36.47 | 36.99 | 36.27 | 36.96 | 36.56 | 1,522,500 |
Jan 24, 2024 | 36.69 | 36.94 | 35.79 | 36.03 | 35.64 | 3,450,700 |
Jan 23, 2024 | 36.65 | 36.96 | 36.24 | 36.42 | 36.03 | 1,907,000 |
Jan 22, 2024 | 36.09 | 36.58 | 35.51 | 36.56 | 36.17 | 2,131,000 |
Jan 19, 2024 | 35.98 | 36.14 | 35.20 | 36.01 | 35.62 | 2,299,200 |
Jan 18, 2024 | 35.76 | 36.11 | 35.17 | 35.96 | 35.57 | 2,202,700 |
Jan 17, 2024 | 35.87 | 36.45 | 35.36 | 35.83 | 35.45 | 2,173,900 |
Jan 16, 2024 | 37.12 | 37.12 | 36.34 | 36.48 | 36.09 | 2,270,100 |
Jan 12, 2024 | 38.02 | 38.18 | 37.09 | 37.17 | 36.77 | 1,432,600 |
Jan 11, 2024 | 38.31 | 38.33 | 37.31 | 37.93 | 37.52 | 2,151,400 |
Jan 10, 2024 | 38.74 | 38.86 | 38.35 | 38.44 | 38.03 | 1,230,500 |
Jan 9, 2024 | 39.14 | 39.14 | 38.72 | 38.88 | 38.46 | 1,387,700 |
Jan 8, 2024 | 39.24 | 39.24 | 38.59 | 39.23 | 38.81 | 2,018,800 |
Jan 5, 2024 | 38.73 | 39.32 | 38.60 | 39.19 | 38.77 | 2,073,900 |
Jan 4, 2024 | 39.07 | 39.61 | 38.85 | 39.09 | 38.67 | 5,495,900 |
Jan 3, 2024 | 39.24 | 39.67 | 38.82 | 39.40 | 38.98 | 5,954,400 |
Jan 2, 2024 | 38.64 | 39.35 | 38.53 | 39.11 | 38.69 | 11,257,400 |
Dec 29, 2023 | 41.58 | 41.67 | 41.50 | 41.60 | 41.15 | 454,400 |
Dec 28, 2023 | 41.50 | 41.83 | 41.50 | 41.63 | 41.18 | 795,700 |
Dec 27, 2023 | 41.97 | 42.04 | 41.60 | 41.60 | 41.15 | 633,500 |
Dec 26, 2023 | 42.11 | 42.25 | 41.94 | 41.96 | 41.51 | 749,100 |
Dec 22, 2023 | 42.77 | 42.97 | 41.96 | 42.05 | 41.60 | 1,021,100 |
Dec 21, 2023 | 42.50 | 42.82 | 42.46 | 42.67 | 42.21 | 1,247,400 |
Dec 20, 2023 | 43.00 | 43.10 | 42.40 | 42.40 | 41.95 | 1,299,600 |
Dec 19, 2023 | 43.24 | 43.30 | 42.97 | 43.00 | 42.54 | 1,371,100 |
Dec 18, 2023 | 42.93 | 43.31 | 42.70 | 43.10 | 42.64 | 824,800 |
Dec 15, 2023 | 41.80 | 42.97 | 41.67 | 42.97 | 42.51 | 2,417,200 |
Dec 14, 2023 | 42.70 | 42.90 | 41.66 | 41.73 | 41.28 | 738,100 |
Dec 13, 2023 | 41.80 | 42.79 | 41.67 | 42.55 | 42.09 | 715,300 |
Dec 12, 2023 | 42.52 | 42.91 | 41.89 | 41.93 | 41.48 | 549,100 |
Dec 11, 2023 | 42.54 | 42.62 | 42.21 | 42.44 | 41.99 | 490,000 |
Dec 8, 2023 | 42.60 | 42.74 | 42.23 | 42.64 | 42.18 | 282,500 |
Dec 7, 2023 | 42.49 | 42.82 | 42.39 | 42.66 | 42.20 | 277,300 |
Dec 6, 2023 | 42.38 | 42.63 | 42.15 | 42.59 | 42.13 | 563,800 |
Dec 5, 2023 | 42.30 | 42.30 | 41.98 | 42.03 | 41.58 | 615,500 |
Dec 4, 2023 | 42.29 | 42.32 | 42.12 | 42.25 | 41.80 | 444,800 |
Dec 1, 2023 | 41.70 | 42.31 | 41.50 | 42.25 | 41.80 | 699,200 |
Nov 30, 2023 | 41.73 | 41.90 | 41.46 | 41.57 | 41.12 | 456,700 |
Nov 29, 2023 | 42.02 | 42.12 | 41.44 | 41.65 | 41.20 | 457,000 |
Nov 28, 2023 | 42.01 | 42.24 | 41.83 | 41.85 | 41.40 | 436,300 |
Nov 27, 2023 | 42.07 | 42.15 | 41.85 | 42.09 | 41.64 | 307,500 |
Nov 24, 2023 | 42.15 | 42.15 | 41.94 | 42.00 | 41.55 | 97,600 |
Nov 22, 2023 | 42.10 | 42.44 | 41.92 | 42.11 | 41.66 | 579,200 |
Nov 21, 2023 | 42.40 | 42.44 | 41.92 | 41.93 | 41.48 | 435,800 |
Nov 20, 2023 | 43.06 | 43.18 | 42.26 | 42.28 | 41.83 | 472,600 |
Nov 17, 2023 | 43.65 | 43.70 | 43.20 | 43.20 | 42.74 | 529,300 |
Nov 16, 2023 | 43.28 | 43.60 | 43.17 | 43.58 | 43.11 | 535,500 |
Nov 15, 2023 | 42.93 | 43.58 | 42.93 | 43.24 | 42.78 | 621,800 |
Nov 14, 2023 | 42.22 | 42.99 | 41.84 | 42.96 | 42.50 | 987,700 |
Nov 13, 2023 | 42.10 | 42.35 | 41.61 | 41.75 | 41.30 | 388,800 |
Nov 10, 2023 | 42.19 | 42.39 | 42.01 | 42.16 | 41.71 | 408,300 |
Nov 9, 2023 | 42.39 | 42.78 | 42.18 | 42.28 | 41.83 | 336,700 |
Nov 8, 2023 | 42.16 | 42.42 | 42.02 | 42.28 | 41.83 | 473,800 |
Nov 7, 2023 | 42.12 | 42.40 | 42.01 | 42.32 | 41.87 | 677,100 |
Nov 6, 2023 | 42.36 | 42.36 | 42.19 | 42.22 | 41.77 | 296,900 |
Nov 3, 2023 | 42.82 | 43.04 | 42.22 | 42.40 | 41.95 | 606,300 |
Nov 2, 2023 | 42.29 | 42.52 | 42.25 | 42.33 | 41.88 | 710,200 |
Nov 1, 2023 | 42.39 | 42.51 | 42.09 | 42.21 | 41.76 | 656,800 |
Oct 31, 2023 | 42.49 | 42.70 | 42.10 | 42.26 | 41.81 | 592,000 |
Oct 30, 2023 | 43.14 | 43.33 | 42.54 | 42.55 | 42.09 | 708,200 |
Oct 27, 2023 | 43.54 | 43.84 | 42.67 | 42.94 | 42.48 | 527,700 |
Oct 26, 2023 | 0.37 Dividend | |||||
Oct 26, 2023 | 43.94 | 44.14 | 43.65 | 43.77 | 43.30 | 490,600 |
Oct 25, 2023 | 44.30 | 44.51 | 43.77 | 44.30 | 43.46 | 652,700 |
Oct 24, 2023 | 44.48 | 44.71 | 44.27 | 44.41 | 43.57 | 295,100 |
Oct 23, 2023 | 44.54 | 44.87 | 44.23 | 44.38 | 43.54 | 311,700 |
Oct 20, 2023 | 44.63 | 44.80 | 44.54 | 44.70 | 43.85 | 527,500 |
Oct 19, 2023 | 44.24 | 44.78 | 44.09 | 44.60 | 43.76 | 721,000 |
Oct 18, 2023 | 44.58 | 44.76 | 44.21 | 44.43 | 43.59 | 384,800 |
Oct 17, 2023 | 44.44 | 44.78 | 44.40 | 44.74 | 43.89 | 622,700 |
Oct 16, 2023 | 43.93 | 44.50 | 43.76 | 44.50 | 43.66 | 772,100 |
Oct 13, 2023 | 43.55 | 43.91 | 43.47 | 43.74 | 42.91 | 415,600 |
Oct 12, 2023 | 43.64 | 43.93 | 43.21 | 43.42 | 42.60 | 335,800 |
Oct 11, 2023 | 43.85 | 43.85 | 43.55 | 43.84 | 43.01 | 607,900 |
Oct 10, 2023 | 43.86 | 43.91 | 43.67 | 43.70 | 42.87 | 712,400 |
Oct 9, 2023 | 43.60 | 43.85 | 43.60 | 43.85 | 43.02 | 265,200 |
Oct 6, 2023 | 43.54 | 43.76 | 43.43 | 43.70 | 42.87 | 429,800 |
Oct 5, 2023 | 43.57 | 43.71 | 43.23 | 43.67 | 42.84 | 417,000 |
Oct 4, 2023 | 43.43 | 43.60 | 43.12 | 43.47 | 42.65 | 351,400 |
Oct 3, 2023 | 43.49 | 43.66 | 43.06 | 43.49 | 42.67 | 740,200 |
Oct 2, 2023 | 44.50 | 44.67 | 43.40 | 43.65 | 42.82 | 720,600 |
Sep 29, 2023 | 44.24 | 44.62 | 44.24 | 44.61 | 43.77 | 1,000,800 |
Sep 28, 2023 | 44.45 | 44.53 | 44.02 | 44.24 | 43.40 | 477,700 |
Sep 27, 2023 | 44.66 | 44.83 | 44.43 | 44.50 | 43.66 | 576,300 |
Sep 26, 2023 | 45.09 | 45.10 | 44.60 | 44.75 | 43.90 | 1,002,200 |
Sep 25, 2023 | 44.58 | 44.94 | 44.55 | 44.77 | 43.92 | 670,200 |
Sep 22, 2023 | 44.82 | 44.93 | 44.64 | 44.76 | 43.91 | 589,700 |
Sep 21, 2023 | 44.56 | 44.90 | 44.56 | 44.85 | 44.00 | 544,000 |
Sep 20, 2023 | 44.49 | 44.86 | 44.42 | 44.79 | 43.94 | 796,000 |
Sep 19, 2023 | 43.95 | 44.43 | 43.87 | 44.29 | 43.45 | 749,500 |
Sep 18, 2023 | 43.76 | 43.95 | 43.56 | 43.80 | 42.97 | 507,300 |
Sep 15, 2023 | 43.83 | 44.09 | 42.75 | 43.77 | 42.94 | 3,176,000 |
Sep 14, 2023 | 44.10 | 44.19 | 43.74 | 44.00 | 43.17 | 805,900 |
Sep 13, 2023 | 44.28 | 44.36 | 43.85 | 43.99 | 43.16 | 988,600 |
Sep 12, 2023 | 44.50 | 44.50 | 44.26 | 44.30 | 43.46 | 401,300 |
Sep 11, 2023 | 44.19 | 44.48 | 44.19 | 44.43 | 43.59 | 350,800 |
Sep 8, 2023 | 44.28 | 44.37 | 44.15 | 44.25 | 43.41 | 499,100 |
Sep 7, 2023 | 44.55 | 44.55 | 44.14 | 44.26 | 43.42 | 476,700 |
Sep 6, 2023 | 44.17 | 44.31 | 44.16 | 44.30 | 43.46 | 338,200 |
Sep 5, 2023 | 44.07 | 44.37 | 44.05 | 44.17 | 43.33 | 836,300 |
Sep 1, 2023 | 44.49 | 44.71 | 44.20 | 44.38 | 43.54 | 375,500 |
Aug 31, 2023 | 44.25 | 44.37 | 44.25 | 44.31 | 43.47 | 489,400 |
Aug 30, 2023 | 44.06 | 44.39 | 44.06 | 44.32 | 43.48 | 315,600 |
Aug 29, 2023 | 44.11 | 44.23 | 44.00 | 44.20 | 43.36 | 212,100 |
Aug 28, 2023 | 44.02 | 44.55 | 44.00 | 44.01 | 43.18 | 340,900 |
Aug 25, 2023 | 44.00 | 44.17 | 43.91 | 44.00 | 43.17 | 268,000 |
Aug 24, 2023 | 44.17 | 44.47 | 43.99 | 44.08 | 43.25 | 306,500 |
Aug 23, 2023 | 44.59 | 44.61 | 44.17 | 44.36 | 43.52 | 251,100 |
Aug 22, 2023 | 44.51 | 44.72 | 44.48 | 44.59 | 43.75 | 278,400 |
Aug 21, 2023 | 44.47 | 44.76 | 44.44 | 44.59 | 43.75 | 241,200 |
Aug 18, 2023 | 44.18 | 44.63 | 43.99 | 44.52 | 43.68 | 452,200 |
Aug 17, 2023 | 44.01 | 44.10 | 43.78 | 44.02 | 43.19 | 374,400 |
Aug 16, 2023 | 43.80 | 44.37 | 43.80 | 44.03 | 43.20 | 334,000 |
Aug 15, 2023 | 43.79 | 43.88 | 43.69 | 43.80 | 42.97 | 267,400 |
Aug 14, 2023 | 43.98 | 44.08 | 43.87 | 43.97 | 43.14 | 421,100 |
Aug 11, 2023 | 43.87 | 44.08 | 43.85 | 44.08 | 43.25 | 289,700 |
Aug 10, 2023 | 0.37 Dividend | |||||
Aug 10, 2023 | 44.10 | 44.35 | 43.85 | 43.88 | 43.05 | 270,500 |
Aug 9, 2023 | 44.38 | 44.57 | 44.32 | 44.38 | 43.18 | 471,000 |
Aug 8, 2023 | 44.43 | 44.58 | 44.28 | 44.57 | 43.36 | 361,900 |
Aug 7, 2023 | 44.45 | 44.80 | 44.34 | 44.55 | 43.34 | 345,500 |
Aug 4, 2023 | 44.16 | 44.46 | 44.13 | 44.33 | 43.13 | 320,000 |
Aug 3, 2023 | 44.40 | 44.62 | 44.29 | 44.54 | 43.33 | 619,900 |
Aug 2, 2023 | 44.35 | 44.53 | 44.03 | 44.25 | 43.05 | 525,700 |
Aug 1, 2023 | 44.88 | 44.95 | 44.43 | 44.52 | 43.32 | 337,700 |
Jul 31, 2023 | 44.84 | 44.93 | 44.77 | 44.82 | 43.61 | 221,800 |
Jul 28, 2023 | 45.07 | 45.27 | 44.75 | 44.90 | 43.68 | 385,800 |
Jul 27, 2023 | 45.31 | 45.43 | 44.80 | 44.94 | 43.72 | 393,400 |
Jul 26, 2023 | 45.16 | 45.49 | 45.16 | 45.40 | 44.17 | 357,900 |
Jul 25, 2023 | 45.45 | 45.54 | 45.12 | 45.27 | 44.04 | 363,600 |
Jul 24, 2023 | 45.75 | 45.78 | 45.46 | 45.60 | 44.37 | 305,200 |
Jul 21, 2023 | 45.75 | 45.86 | 45.56 | 45.80 | 44.56 | 610,100 |
Jul 20, 2023 | 45.68 | 45.68 | 45.30 | 45.60 | 44.37 | 343,400 |
Jul 19, 2023 | 45.30 | 45.65 | 45.26 | 45.35 | 44.12 | 203,600 |
Jul 18, 2023 | 45.77 | 45.86 | 45.29 | 45.31 | 44.08 | 310,300 |
Jul 17, 2023 | 45.64 | 45.91 | 45.52 | 45.79 | 44.55 | 249,800 |
Jul 14, 2023 | 45.80 | 45.91 | 45.58 | 45.82 | 44.58 | 366,300 |
Jul 13, 2023 | 45.62 | 45.94 | 45.53 | 45.80 | 44.56 | 434,800 |
Jul 12, 2023 | 45.40 | 45.92 | 45.33 | 45.70 | 44.46 | 402,500 |
Jul 11, 2023 | 45.27 | 45.56 | 45.25 | 45.31 | 44.08 | 381,200 |
Jul 10, 2023 | 45.32 | 45.47 | 45.21 | 45.30 | 44.07 | 238,300 |
Jul 7, 2023 | 45.39 | 45.56 | 45.27 | 45.38 | 44.15 | 352,000 |
Jul 6, 2023 | 45.48 | 45.57 | 45.33 | 45.55 | 44.32 | 319,300 |
Jul 5, 2023 | 45.26 | 45.83 | 45.17 | 45.68 | 44.44 | 328,200 |
Jul 3, 2023 | 44.95 | 45.49 | 44.88 | 45.38 | 44.15 | 194,700 |
Jun 30, 2023 | 45.22 | 45.36 | 45.09 | 45.10 | 43.88 | 552,900 |
Jun 29, 2023 | 44.97 | 45.27 | 44.80 | 45.17 | 43.95 | 252,300 |
Jun 28, 2023 | 45.16 | 45.18 | 44.98 | 45.04 | 43.82 | 395,700 |
Jun 27, 2023 | 44.96 | 45.24 | 44.96 | 45.16 | 43.94 | 874,600 |
Jun 26, 2023 | 44.95 | 45.11 | 44.83 | 44.92 | 43.70 | 614,900 |
Jun 23, 2023 | 45.34 | 45.51 | 44.94 | 44.98 | 43.76 | 1,464,300 |
Jun 22, 2023 | 45.75 | 45.84 | 45.48 | 45.50 | 44.27 | 1,005,900 |
Jun 21, 2023 | 45.75 | 46.08 | 45.75 | 45.79 | 44.55 | 703,800 |
Jun 20, 2023 | 46.31 | 46.47 | 45.78 | 45.80 | 44.56 | 600,600 |
Jun 16, 2023 | 46.55 | 46.56 | 46.13 | 46.16 | 44.91 | 725,900 |
Jun 15, 2023 | 46.27 | 46.70 | 46.27 | 46.41 | 45.15 | 442,200 |
Jun 14, 2023 | 46.61 | 46.75 | 46.24 | 46.29 | 45.04 | 362,200 |
Jun 13, 2023 | 46.47 | 46.71 | 46.44 | 46.55 | 45.29 | 344,200 |
Jun 12, 2023 | 46.55 | 46.67 | 46.39 | 46.64 | 45.38 | 221,800 |
Jun 9, 2023 | 46.52 | 46.83 | 46.10 | 46.32 | 45.07 | 276,100 |
Jun 8, 2023 | 46.49 | 46.74 | 46.42 | 46.45 | 45.19 | 197,300 |
Jun 7, 2023 | 46.51 | 46.94 | 46.49 | 46.66 | 45.40 | 552,300 |
Jun 6, 2023 | 46.48 | 46.75 | 46.42 | 46.55 | 45.29 | 370,300 |
Jun 5, 2023 | 46.35 | 46.92 | 46.30 | 46.45 | 45.19 | 274,100 |
Jun 2, 2023 | 45.61 | 46.69 | 45.61 | 46.64 | 45.38 | 588,000 |
Jun 1, 2023 | 45.94 | 46.05 | 45.68 | 45.82 | 44.58 | 561,700 |
May 31, 2023 | 45.61 | 45.97 | 45.48 | 45.92 | 44.68 | 653,400 |
May 30, 2023 | 45.11 | 45.72 | 45.07 | 45.54 | 44.31 | 275,000 |
May 26, 2023 | 45.19 | 45.42 | 45.14 | 45.18 | 43.96 | 396,800 |
May 25, 2023 | 45.45 | 45.62 | 45.23 | 45.37 | 44.14 | 453,500 |
May 24, 2023 | 45.76 | 45.92 | 45.60 | 45.62 | 44.39 | 709,000 |
May 23, 2023 | 45.60 | 45.88 | 45.45 | 45.75 | 44.51 | 377,000 |
May 22, 2023 | 45.70 | 45.79 | 45.38 | 45.66 | 44.42 | 403,800 |
May 19, 2023 | 45.99 | 45.99 | 45.30 | 45.54 | 44.31 | 546,100 |
May 18, 2023 | 45.72 | 45.94 | 45.47 | 45.89 | 44.65 | 712,500 |
May 17, 2023 | 45.23 | 45.94 | 45.10 | 45.91 | 44.67 | 778,100 |
May 16, 2023 | 45.48 | 46.00 | 44.76 | 45.20 | 43.98 | 2,856,900 |
May 15, 2023 | 47.78 | 47.78 | 44.35 | 45.12 | 43.90 | 3,080,500 |
May 12, 2023 | 47.93 | 48.02 | 47.65 | 47.76 | 46.47 | 425,900 |
May 11, 2023 | 47.90 | 48.12 | 47.77 | 47.81 | 46.52 | 540,100 |
May 10, 2023 | 48.31 | 48.48 | 47.77 | 48.02 | 46.72 | 498,500 |
May 9, 2023 | 48.35 | 48.44 | 48.09 | 48.15 | 46.85 | 347,500 |
May 8, 2023 | 48.08 | 48.40 | 47.98 | 48.40 | 47.09 | 769,700 |
May 5, 2023 | 48.71 | 48.71 | 48.00 | 48.39 | 47.08 | 783,600 |
May 4, 2023 | 48.00 | 48.10 | 47.78 | 47.82 | 46.53 | 410,400 |
May 3, 2023 | 48.04 | 48.37 | 48.00 | 48.01 | 46.71 | 672,100 |
May 2, 2023 | 47.96 | 48.07 | 47.79 | 48.05 | 46.75 | 512,200 |
May 1, 2023 | 48.02 | 48.13 | 47.95 | 48.03 | 46.73 | 300,900 |
Apr 28, 2023 | 48.20 | 48.47 | 47.95 | 48.13 | 46.83 | 390,000 |
Apr 27, 2023 | 0.37 Dividend | |||||
Apr 27, 2023 | 48.56 | 48.66 | 48.19 | 48.30 | 46.99 | 436,300 |
Apr 26, 2023 | 48.72 | 48.93 | 48.57 | 48.65 | 46.98 | 520,600 |
Apr 25, 2023 | 48.69 | 48.89 | 48.69 | 48.77 | 47.09 | 334,800 |
Apr 24, 2023 | 48.87 | 48.89 | 48.72 | 48.81 | 47.13 | 251,500 |
Related Tickers
IDA IDACORP, Inc.
94.11
-0.24%
POR Portland General Electric Company
43.55
+0.60%
MGEE MGE Energy, Inc.
78.21
+1.05%
AGR Avangrid, Inc.
36.84
-0.57%
CMS-PC CMS Energy Corporation
19.32
+2.22%
ETI-P Entergy Texas, Inc.
23.05
-1.79%
PNW Pinnacle West Capital Corporation
74.50
-0.27%
LNT Alliant Energy Corporation
49.97
+0.16%
CMS CMS Energy Corporation
59.95
-0.08%
OGE OGE Energy Corp.
33.92
-0.35%