PNM - PNM Resources, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201835.5036.3535.4536.3036.30260,330
Feb 22, 201835.6035.9535.2535.4535.45398,800
Feb 21, 201835.4536.6535.2035.4535.451,206,700
Feb 20, 201835.5535.7535.0035.3035.30441,500
Feb 16, 201835.5035.8535.2535.7535.75407,100
Feb 15, 201834.7535.6034.6535.6035.60477,800
Feb 14, 201834.6535.1034.4534.6034.60428,300
Feb 13, 201835.1035.2534.4534.9534.95556,700
Feb 12, 201834.8535.4534.3035.2035.20712,400
Feb 09, 201833.9035.2533.9035.0035.00917,400
Feb 08, 201834.4034.5533.7533.8033.801,558,500
Feb 07, 201834.6035.0034.4034.4534.45832,900
Feb 06, 201835.0035.2034.1534.6534.651,070,100
Feb 05, 201836.3536.7035.3535.4035.40923,500
Feb 02, 201836.4036.8036.2536.5036.50588,900
Feb 01, 201837.8038.0536.7036.8536.85530,800
Jan 31, 201837.8538.1537.6538.1038.10587,400
Jan 30, 201837.5537.9537.5037.7037.70528,100
Jan 29, 201838.0038.0037.4037.6037.60557,800
Jan 26, 201838.0538.1537.4838.1038.10579,500
Jan 25, 201837.8038.0037.7037.9537.95835,300
Jan 24, 201837.7537.9237.5537.6537.65777,900
Jan 23, 201837.5038.0037.4037.6537.65907,500
Jan 22, 201837.1537.6337.0037.0537.05714,200
Jan 19, 201836.2037.2536.2037.0037.001,277,300
Jan 18, 201836.1036.6035.8036.2036.201,253,400
Jan 17, 201835.2536.2535.1536.1536.151,549,400
Jan 17, 20180.265 Dividend
Jan 16, 201835.7036.0035.4035.5535.28964,100
Jan 12, 201836.5036.5035.7035.7035.43634,900
Jan 11, 201837.6037.8036.3036.5536.281,680,900
Jan 10, 201838.8039.0537.7037.7537.471,161,800
Jan 09, 201839.8039.9038.7039.0038.711,209,100
Jan 08, 201839.3540.2039.3039.9039.60899,400
Jan 05, 201839.6039.7039.2039.4039.11440,700
Jan 04, 201839.5540.2539.4039.5039.21926,600
Jan 03, 201839.8540.1039.3039.6539.35949,300
Jan 02, 201840.5540.5539.4539.9539.65761,900
Dec 29, 201740.8540.8540.4040.4540.15391,400
Dec 28, 201740.5040.7040.2040.6040.30454,600
Dec 27, 201740.1540.5539.7540.3240.021,475,400
Dec 26, 201740.9041.1040.1040.2039.90567,400
Dec 22, 201741.4041.4540.9040.9040.60511,600
Dec 21, 201742.0042.0041.1541.2540.94684,300
Dec 20, 201742.5042.5542.0542.1041.79320,000
Dec 19, 201743.5043.6042.4042.5042.18381,100
Dec 18, 201744.0044.1543.3043.3543.03453,200
Dec 15, 201743.4544.4043.4543.9543.621,982,500
Dec 14, 201743.6043.9543.2043.3543.031,072,900
Dec 13, 201744.0044.3043.5043.6043.27980,200
Dec 12, 201745.0045.1543.8543.8543.52535,200
Dec 11, 201744.9545.3044.8545.2044.86438,900
Dec 08, 201744.8545.4544.6045.1044.76700,500
Dec 07, 201744.8044.9044.5044.8044.47630,400
Dec 06, 201744.8545.1044.7044.8544.52383,000
Dec 05, 201745.4045.5044.6044.7544.42491,400
Dec 04, 201745.8546.0045.2845.4045.06413,700
Dec 01, 201745.6045.8044.9545.5045.16476,000
Nov 30, 201745.2545.5545.0045.5045.16720,800
Nov 29, 201745.1045.5044.9545.1044.76355,300
Nov 28, 201744.9545.4044.9345.1544.81486,800
Nov 27, 201744.6545.0044.4144.9044.57501,700
Nov 24, 201744.5044.6544.3044.5044.17123,300
Nov 22, 201744.9545.0544.4544.4544.12304,300
Nov 21, 201744.9045.1044.7545.0544.71379,300
Nov 20, 201744.8544.8844.5544.8044.47419,300
Nov 17, 201744.9045.1544.4344.7544.42512,800
Nov 16, 201744.5545.2544.3045.1544.81628,600
Nov 15, 201744.8544.9044.4044.5044.17951,900
Nov 14, 201743.6044.9043.5344.8544.52533,300
Nov 13, 201743.3544.1543.2043.8043.47691,900
Nov 10, 201743.5043.6343.1543.4043.08415,000
Nov 09, 201743.3043.7043.1543.5043.18452,700
Nov 08, 201743.0543.4542.9043.4043.08438,000
Nov 07, 201742.5043.4842.3543.3042.98575,800
Nov 06, 201742.5042.9042.2042.4042.08620,600
Nov 03, 201742.6042.7542.2042.4042.08756,100
Nov 02, 201742.4542.9342.2542.7542.431,315,700
Nov 01, 201743.7043.7042.4542.5042.181,029,900
Oct 31, 201743.0543.8043.0543.4043.081,422,300
Oct 30, 201743.3043.3842.6042.9042.581,270,500
Oct 27, 201741.3043.4041.2043.2542.93963,900
Oct 27, 20170.243 Dividend
Oct 26, 201742.4542.7342.0542.1541.59817,600
Oct 25, 201742.1542.6341.7542.3041.74649,700
Oct 24, 201741.8042.4541.8042.2541.69881,500
Oct 23, 201742.2542.3541.9842.2041.64533,800
Oct 20, 201741.9542.3541.8542.1541.59869,000
Oct 19, 201741.5541.9841.5541.9041.35376,400
Oct 18, 201741.3541.6841.2041.5541.00358,600
Oct 17, 201740.8541.5540.8541.3540.81624,600
Oct 16, 201741.4041.5540.8040.9540.41570,200
Oct 13, 201741.4041.9041.2541.3540.81476,100
Oct 12, 201741.4041.6541.1541.3540.81548,800
Oct 11, 201740.7541.4540.7541.3040.76515,500
Oct 10, 201740.6541.2040.4540.8040.261,050,200
Oct 09, 201740.6540.8540.3540.4539.92559,200
Oct 06, 201740.6040.9540.4540.7040.16874,500
Oct 05, 201740.7040.8540.1540.7540.21816,500
Oct 04, 201740.3040.9040.1540.6540.11817,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...