PNM - PNM Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201950.4451.0649.3051.0051.00383,800
Aug 15, 201949.3850.4649.3050.3150.31359,800
Aug 14, 201950.3450.6649.1649.3049.30378,900
Aug 13, 201950.2550.7050.0250.3850.38313,500
Aug 12, 201950.3950.7450.0750.4650.46176,000
Aug 09, 201950.4550.7550.3150.4650.46308,000
Aug 08, 201949.6050.7849.3950.5350.53410,100
Aug 07, 201949.1049.7948.3449.5249.52321,900
Aug 06, 201948.4949.0947.5949.0449.04522,900
Aug 05, 201948.7549.2248.4048.6248.62702,600
Aug 05, 20190.29 Dividend
Aug 02, 201949.6650.2449.0849.1448.85494,900
Aug 01, 201949.5550.6849.5550.4750.17444,000
Jul 31, 201950.2850.6849.6449.6749.38611,000
Jul 30, 201950.3150.7550.0350.3250.02238,700
Jul 29, 201950.5950.7150.1150.5150.21326,700
Jul 26, 201950.0550.6549.9850.5050.20277,300
Jul 25, 201950.2350.3849.6750.0149.71293,600
Jul 24, 201949.9950.2449.4750.1749.87340,500
Jul 23, 201949.7450.1949.4449.9449.65378,100
Jul 22, 201949.7249.9249.2449.7549.46323,200
Jul 19, 201950.1550.5449.5949.6249.33385,300
Jul 18, 201949.6650.3849.3250.3150.01372,700
Jul 17, 201949.4150.2049.4149.7949.50419,600
Jul 16, 201948.9249.4948.8949.4149.12281,700
Jul 15, 201949.8449.8849.2149.3049.01373,800
Jul 12, 201949.8550.2349.4249.5149.22558,200
Jul 11, 201950.5050.7750.0550.4050.10296,600
Jul 10, 201950.8051.0450.5850.6150.31254,100
Jul 09, 201950.4950.7150.2550.6650.36228,700
Jul 08, 201951.0051.1650.4950.6450.34304,900
Jul 05, 201950.9651.0950.3451.0650.76313,100
Jul 03, 201950.9851.4450.6851.2550.95202,700
Jul 02, 201950.9651.2350.6750.8650.56479,900
Jul 01, 201951.3551.3550.2450.8950.59248,200
Jun 28, 201950.7951.5050.7950.9150.61720,200
Jun 27, 201951.1251.1750.4250.8650.56323,700
Jun 26, 201951.6251.8151.0751.0950.79413,200
Jun 25, 201951.7252.1051.5651.7051.39313,800
Jun 24, 201951.8951.9651.2751.6451.34601,400
Jun 21, 201951.5051.8151.1551.7851.47745,900
Jun 20, 201951.7651.8951.1851.8351.52388,600
Jun 19, 201950.7051.5850.4451.4451.14324,700
Jun 18, 201951.2551.3250.5950.8750.57248,800
Jun 17, 201950.7251.1250.2350.9250.62359,300
Jun 14, 201950.5150.9450.3950.7250.42242,700
Jun 13, 201950.5250.5449.9950.5350.23355,100
Jun 12, 201949.6050.2149.6050.1749.87404,200
Jun 11, 201949.6549.6548.8549.1548.86348,100
Jun 10, 201949.7849.7849.1049.6549.36297,700
Jun 07, 201950.2050.6049.7449.7849.49500,800
Jun 06, 201949.5549.8749.1949.8649.57903,100
Jun 05, 201948.5949.6148.4949.3349.04366,000
Jun 04, 201947.9548.7647.0948.5948.30884,800
Jun 03, 201947.3847.9147.1247.8447.56429,300
May 31, 201946.1847.1246.1747.1146.83448,600
May 30, 201946.4546.7645.8846.3546.08285,000
May 29, 201946.8546.9446.2446.5246.25390,100
May 28, 201947.5347.5846.8146.8746.59259,600
May 24, 201947.7748.0347.4647.4847.20451,400
May 23, 201947.7547.8647.5847.7647.48245,700
May 22, 201947.3447.8947.2447.8747.59273,800
May 21, 201946.9147.5646.9147.3447.06339,700
May 20, 201947.1547.5946.8647.1046.82456,000
May 17, 201947.4947.7046.8947.1446.86886,600
May 16, 201947.7348.2147.4647.8047.52266,500
May 15, 201947.6348.0347.5847.7147.43203,800
May 14, 201948.2048.3547.7247.7447.46213,700
May 13, 201947.7348.3147.6848.2848.00302,100
May 10, 201947.1148.0146.8248.0147.73502,900
May 09, 201946.3746.8746.2346.5546.28349,300
May 08, 201946.9746.9846.2846.3346.06279,900
May 07, 201947.3847.9546.4346.7946.51499,200
May 06, 201946.9647.6546.9647.4547.17527,900
May 03, 201946.2147.2846.2147.1046.82412,100
May 02, 201945.7046.2445.5746.1145.84381,600
May 01, 201946.1046.3445.6145.8645.59310,900
May 01, 20190.29 Dividend
Apr 30, 201945.6046.5745.4146.4445.88397,100
Apr 29, 201945.5845.6445.2545.5344.98247,600
Apr 26, 201945.7646.0045.6145.6745.12245,000
Apr 25, 201945.3145.6644.9145.5344.98201,800
Apr 24, 201945.2145.4844.8245.1444.59238,900
Apr 23, 201944.5544.9244.4344.8144.27443,900
Apr 22, 201944.5244.9344.2844.5444.00199,300
Apr 18, 201945.0345.1944.6144.6544.11338,900
Apr 17, 201945.1545.1944.8144.9544.41407,800
Apr 16, 201945.8145.9945.0545.1544.60183,300
Apr 15, 201946.0346.2545.6245.7345.18313,200
Apr 12, 201946.0346.1545.5745.9745.41308,100
Apr 11, 201945.6046.1345.5646.0945.53318,300
Apr 10, 201945.9746.3645.5745.6845.13308,900
Apr 09, 201945.7845.9945.6045.8045.25352,500
Apr 08, 201946.4646.4645.8145.8645.30400,100
Apr 05, 201945.8646.5045.6746.4945.93393,300
Apr 04, 201945.9946.0745.6445.8945.33262,000
Apr 03, 201946.4246.5045.8745.9045.34546,900
Apr 02, 201946.8246.8246.1546.3345.77524,400
Apr 01, 201947.3547.4246.5346.7246.15371,000
Mar 29, 201947.3847.6146.9947.3446.77480,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...