PNM - PNM Resources, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201948.8849.3948.7448.7848.78311,538
Dec 05, 201949.0849.1848.6148.8348.83335,500
Dec 04, 201948.6949.3148.6749.2049.20370,400
Dec 03, 201948.1448.6847.9648.6348.63286,400
Dec 02, 201948.3148.3147.8548.0048.00386,900
Nov 29, 201948.6348.8248.3948.4548.45102,400
Nov 27, 201948.3348.6147.9848.6148.61362,300
Nov 26, 201948.3848.6048.0848.1948.19350,200
Nov 25, 201948.5348.7048.2448.3548.35414,300
Nov 22, 201949.1049.1048.2148.4548.45256,000
Nov 21, 201949.5649.5648.4848.9348.93356,900
Nov 20, 201948.5048.9248.3648.8448.84254,400
Nov 19, 201948.3948.6048.0048.4348.43404,800
Nov 18, 201948.4249.0248.3848.4548.45225,900
Nov 15, 201949.0349.0348.1848.4148.41412,600
Nov 14, 201948.6749.2048.4148.9048.90561,400
Nov 13, 201947.9348.7047.7948.5348.53299,800
Nov 12, 201947.6448.0647.5547.8847.88346,100
Nov 11, 201947.6447.8847.4147.4447.44251,900
Nov 08, 201948.1348.2747.5247.8547.85288,500
Nov 07, 201949.1249.1647.2348.1148.11499,100
Nov 06, 201949.3149.8249.1449.1549.15296,800
Nov 05, 201950.3550.4149.0849.2849.28382,100
Nov 04, 201951.8251.8250.2350.4550.45473,400
Nov 01, 201951.9352.2851.0251.7651.76796,200
Oct 31, 201951.3852.3051.1952.1552.15466,100
Oct 31, 20190.29 Dividend
Oct 30, 201950.4951.9350.4951.7251.43708,800
Oct 29, 201950.6050.8150.3950.5850.30448,800
Oct 28, 201950.8951.3850.3750.6550.37247,900
Oct 25, 201951.9952.0751.1651.2150.92306,800
Oct 24, 201952.0052.3951.8852.0151.72268,100
Oct 23, 201952.2252.3051.6352.0151.72231,200
Oct 22, 201951.9752.3951.8452.1051.81196,300
Oct 21, 201952.2452.4051.7551.9651.67247,900
Oct 18, 201951.3252.1251.2352.0351.74304,800
Oct 17, 201951.0851.6351.0751.4351.14237,600
Oct 16, 201950.4951.0550.3351.0250.73306,800
Oct 15, 201951.2651.4850.5750.6550.37297,900
Oct 14, 201951.8951.9450.9551.1650.87227,400
Oct 11, 201952.1452.5451.7751.8351.54470,600
Oct 10, 201951.8452.1351.3452.0251.73255,600
Oct 09, 201952.0152.1451.6051.8851.59194,400
Oct 08, 201952.3352.5251.6251.7151.42283,200
Oct 07, 201952.8552.9852.2552.4852.19326,500
Oct 04, 201952.1252.9351.8052.9252.62371,300
Oct 03, 201951.7152.1651.4752.1251.83310,000
Oct 02, 201952.4752.5151.2251.6851.39376,100
Oct 01, 201951.9552.7151.8952.5652.27417,000
Sep 30, 201951.7452.9551.7452.0851.79558,200
Sep 27, 201951.9952.0551.1651.4551.16251,700
Sep 26, 201952.1852.5051.8051.8451.55276,900
Sep 25, 201951.8652.4151.6652.1451.85329,100
Sep 24, 201951.5752.1651.4751.8951.60399,300
Sep 23, 201951.3651.7851.3651.4351.14355,700
Sep 20, 201951.1551.6750.8451.4751.18767,100
Sep 19, 201950.9651.2750.7151.1150.82248,200
Sep 18, 201950.4750.7349.8650.7250.44433,300
Sep 17, 201950.0750.6150.0050.3450.06316,700
Sep 16, 201950.1750.3049.9650.1049.82319,500
Sep 13, 201950.7350.9249.7850.1749.89366,300
Sep 12, 201950.6151.0350.4050.7450.46443,900
Sep 11, 201949.4450.2848.9350.1949.91504,400
Sep 10, 201949.7249.7248.7149.4449.16381,900
Sep 09, 201950.4150.5249.4249.7949.51325,500
Sep 06, 201951.1051.1650.3850.5250.24279,200
Sep 05, 201951.5151.7050.7350.8150.53299,100
Sep 04, 201952.0052.0051.4051.6551.36239,300
Sep 03, 201950.8851.7350.8751.7151.42272,700
Aug 30, 201951.4551.4750.9651.0150.72320,500
Aug 29, 201950.9551.3250.7051.3051.01262,000
Aug 28, 201950.2951.0150.2450.6750.39369,300
Aug 27, 201950.5250.7449.9350.2449.96430,200
Aug 26, 201950.0350.4649.9550.3250.04327,000
Aug 23, 201950.9251.2249.6649.7849.50296,600
Aug 22, 201951.2051.3350.6251.0450.75238,700
Aug 21, 201951.2551.3750.8551.2650.97628,500
Aug 20, 201950.7050.9050.2850.8550.56399,200
Aug 19, 201951.1251.1250.2150.6450.36425,800
Aug 16, 201950.4451.0650.3151.0050.71383,900
Aug 15, 201949.3850.4649.3050.3150.03359,800
Aug 14, 201950.3450.6649.1649.3049.02378,900
Aug 13, 201950.2550.7050.0250.3850.10313,500
Aug 12, 201950.3950.7450.0750.4650.18176,000
Aug 09, 201950.4550.7550.3150.4650.18308,000
Aug 08, 201949.6050.7849.3950.5350.25410,100
Aug 07, 201949.1049.7948.3449.5249.24321,900
Aug 06, 201948.4949.0947.5949.0448.77522,900
Aug 05, 201948.7549.2248.4048.6248.35702,600
Aug 05, 20190.29 Dividend
Aug 02, 201949.6650.2449.0849.1448.58494,900
Aug 01, 201949.5550.6849.5550.4749.89444,000
Jul 31, 201950.2850.6849.6449.6749.10611,000
Jul 30, 201950.3150.7550.0350.3249.74238,700
Jul 29, 201950.5950.7150.1150.5149.93326,700
Jul 26, 201950.0550.6549.9850.5049.92277,300
Jul 25, 201950.2350.3849.6750.0149.44293,600
Jul 24, 201949.9950.2449.4750.1749.59340,500
Jul 23, 201949.7450.1949.4449.9449.37378,100
Jul 22, 201949.7249.9249.2449.7549.18323,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...