PNM - PNM Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201744.0044.3043.5043.6043.60977,300
Dec 12, 201745.0045.1543.8543.8543.85535,200
Dec 11, 201744.9545.3044.8545.2045.20438,900
Dec 08, 201744.8545.4544.6045.1045.10700,500
Dec 07, 201744.8044.9044.5044.8044.80630,400
Dec 06, 201744.8545.1044.7044.8544.85383,000
Dec 05, 201745.4045.5044.6044.7544.75491,400
Dec 04, 201745.8546.0045.2845.4045.40413,700
Dec 01, 201745.6045.8044.9545.5045.50476,000
Nov 30, 201745.2545.5545.0045.5045.50720,800
Nov 29, 201745.1045.5044.9545.1045.10355,300
Nov 28, 201744.9545.4044.9345.1545.15486,800
Nov 27, 201744.6545.0044.4144.9044.90501,700
Nov 24, 201744.5044.6544.3044.5044.50123,300
Nov 22, 201744.9545.0544.4544.4544.45304,300
Nov 21, 201744.9045.1044.7545.0545.05379,300
Nov 20, 201744.8544.8844.5544.8044.80419,300
Nov 17, 201744.9045.1544.4344.7544.75512,800
Nov 16, 201744.5545.2544.3045.1545.15628,600
Nov 15, 201744.8544.9044.4044.5044.50951,900
Nov 14, 201743.6044.9043.5344.8544.85533,300
Nov 13, 201743.3544.1543.2043.8043.80691,900
Nov 10, 201743.5043.6343.1543.4043.40415,000
Nov 09, 201743.3043.7043.1543.5043.50452,700
Nov 08, 201743.0543.4542.9043.4043.40438,000
Nov 07, 201742.5043.4842.3543.3043.30575,800
Nov 06, 201742.5042.9042.2042.4042.40620,600
Nov 03, 201742.6042.7542.2042.4042.40756,100
Nov 02, 201742.4542.9342.2542.7542.751,315,700
Nov 01, 201743.7043.7042.4542.5042.501,029,900
Oct 31, 201743.0543.8043.0543.4043.401,422,300
Oct 30, 201743.3043.3842.6042.9042.901,270,500
Oct 27, 201741.3043.4041.2043.2543.25963,900
Oct 27, 20170.243 Dividend
Oct 26, 201742.4542.7342.0542.1541.91817,600
Oct 25, 201742.1542.6341.7542.3042.06649,700
Oct 24, 201741.8042.4541.8042.2542.01881,500
Oct 23, 201742.2542.3541.9842.2041.96533,800
Oct 20, 201741.9542.3541.8542.1541.91869,000
Oct 19, 201741.5541.9841.5541.9041.66376,400
Oct 18, 201741.3541.6841.2041.5541.31358,600
Oct 17, 201740.8541.5540.8541.3541.11624,600
Oct 16, 201741.4041.5540.8040.9540.71570,200
Oct 13, 201741.4041.9041.2541.3541.11476,100
Oct 12, 201741.4041.6541.1541.3541.11548,800
Oct 11, 201740.7541.4540.7541.3041.06515,500
Oct 10, 201740.6541.2040.4540.8040.561,050,200
Oct 09, 201740.6540.8540.3540.4540.22559,200
Oct 06, 201740.6040.9540.4540.7040.47874,500
Oct 05, 201740.7040.8540.1540.7540.52816,500
Oct 04, 201740.3040.9040.1540.6540.42817,600
Oct 03, 201740.9541.0040.0540.2039.97970,800
Oct 02, 201740.5540.9540.4540.8040.56652,800
Sep 29, 201741.0541.1540.3040.3040.07775,000
Sep 28, 201741.0541.1040.7041.0040.76823,300
Sep 27, 201740.9541.2840.8341.2040.96632,500
Sep 26, 201740.9041.6040.3541.2040.96557,800
Sep 25, 201741.1541.7541.0041.6541.41363,100
Sep 22, 201741.6541.7041.2041.3041.06453,400
Sep 21, 201741.6541.9541.5041.6041.36330,900
Sep 20, 201741.8042.1541.5841.6041.36727,600
Sep 19, 201741.6541.9541.5541.7041.46558,200
Sep 18, 201742.1042.2541.4541.5841.34680,900
Sep 15, 201742.4042.5542.0542.5042.25734,200
Sep 14, 201741.8042.3341.6042.3042.06273,500
Sep 13, 201741.9041.9541.6541.8041.56417,300
Sep 12, 201742.8042.8041.8542.0041.76400,400
Sep 11, 201742.6043.0542.3542.9542.701,274,200
Sep 08, 201742.5042.7042.3342.5542.30904,700
Sep 07, 201742.3042.6042.2042.5542.30303,300
Sep 06, 201742.5042.5542.2042.3042.06344,400
Sep 05, 201742.5542.7042.3042.4042.16435,000
Sep 01, 201742.5542.7042.2542.5542.30313,700
Aug 31, 201742.3042.5842.1042.4042.16662,500
Aug 30, 201742.3542.5042.2042.3042.06329,800
Aug 29, 201742.7042.8542.3542.5042.25383,600
Aug 28, 201742.8042.9542.4542.6542.40392,400
Aug 25, 201742.4542.8542.3042.8042.55366,800
Aug 24, 201742.5042.5042.0542.4042.16488,500
Aug 23, 201742.3542.6042.0542.5042.25517,600
Aug 22, 201741.8542.6541.6342.5542.30652,400
Aug 21, 201741.5041.9041.3541.8041.56285,200
Aug 18, 201740.7541.8540.2541.5041.26741,500
Aug 17, 201741.8542.1541.6541.7041.46465,900
Aug 16, 201741.8042.0041.5042.0041.76361,100
Aug 15, 201741.3041.7541.3041.6541.41467,900
Aug 14, 201741.3541.6341.3041.5041.26359,400
Aug 11, 201741.2041.4040.9041.2040.96339,500
Aug 10, 201741.3541.6340.9541.4041.16647,300
Aug 09, 201741.7541.7541.2041.4041.16471,700
Aug 08, 201741.4542.2041.4041.8241.58606,600
Aug 07, 201741.2041.6541.0041.6041.36433,500
Aug 04, 201740.7541.3040.7541.2040.96537,100
Aug 03, 201740.1041.0040.0040.9540.71568,700
Aug 03, 20170.243 Dividend
Aug 02, 201740.3040.7040.1540.3539.88635,400
Aug 01, 201739.8540.4539.8540.4039.93563,900
Jul 31, 201739.3539.9039.0539.8539.38689,000
Jul 28, 201739.2039.6038.9539.2538.79629,700
Jul 27, 201739.1039.6039.0039.4538.99725,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...