PNM - PNM Resources, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201838.05038.25037.67537.67537.67567,289
Jul 20, 201838.25038.40037.53038.05038.050311,000
Jul 19, 201837.80038.55037.80038.30038.300543,200
Jul 18, 201837.90038.10037.53037.65037.650321,800
Jul 17, 201838.35038.45037.95038.00038.000293,700
Jul 16, 201838.30038.45037.95038.25038.250320,900
Jul 13, 201838.40038.65037.95038.30038.300321,600
Jul 12, 201838.65038.80038.25038.40038.400273,000
Jul 11, 201838.35038.95038.35038.60038.600431,600
Jul 10, 201837.80038.50037.60038.25038.250449,800
Jul 09, 201839.80039.80037.85038.00038.000524,700
Jul 06, 201839.50039.85039.35039.70039.700717,400
Jul 05, 201839.20039.55038.88039.50039.500490,100
Jul 03, 201839.10039.55038.80039.15039.150279,400
Jul 02, 201839.00039.20038.60039.00039.000391,400
Jun 29, 201838.85039.15038.60038.90038.900559,100
Jun 28, 201839.05039.35038.92038.95038.950290,900
Jun 27, 201838.75039.10038.50038.95038.950212,300
Jun 26, 201838.85039.25038.73038.85038.850576,100
Jun 25, 201838.85039.05038.70038.95038.950354,500
Jun 22, 201838.30038.85038.30038.70038.700462,300
Jun 21, 201838.05038.35037.70038.20038.200331,000
Jun 20, 201838.60038.85037.70037.80037.800542,300
Jun 19, 201837.90038.80037.90038.65038.650423,100
Jun 18, 201836.80038.05036.60037.85037.850567,000
Jun 15, 201836.40036.83036.15036.75036.750670,500
Jun 14, 201836.00036.45035.99036.45036.450354,200
Jun 13, 201835.65036.03035.45035.85035.850387,400
Jun 12, 201834.95035.70034.95035.65035.650372,100
Jun 11, 201835.70035.70034.95035.05035.050357,800
Jun 08, 201836.00036.15035.50035.70035.700393,600
Jun 07, 201835.80036.45035.65035.85035.850518,000
Jun 06, 201837.55037.60035.25035.80035.8001,052,600
Jun 05, 201838.50038.55037.50037.55037.550435,800
Jun 04, 201839.25039.35038.35038.50038.500716,900
Jun 01, 201839.95040.05039.00039.05039.050258,000
May 31, 201840.45040.55039.90039.95039.950433,900
May 30, 201839.75040.60039.75040.45040.450420,000
May 29, 201839.50040.15039.35039.75039.750354,200
May 25, 201839.10039.65039.00039.60039.600287,300
May 24, 201838.85039.15038.70039.00039.000209,300
May 23, 201838.50039.10038.10038.95038.950294,500
May 22, 201838.10038.50037.95038.40038.400293,700
May 21, 201837.90038.15037.60038.00038.000311,000
May 18, 201837.95038.08037.60037.90037.900531,600
May 17, 201837.95038.05037.63037.80037.800338,600
May 16, 201838.30038.30037.65037.95037.950450,400
May 15, 201838.25038.35037.90038.15038.150657,100
May 14, 201838.70038.85038.25038.50038.500312,200
May 11, 201838.70038.95038.60038.70038.700332,100
May 10, 201838.45038.55038.15038.45038.450237,200
May 09, 201838.50038.50037.85038.20038.200239,900
May 08, 201839.30039.40038.23038.40038.400381,600
May 07, 201840.15040.15039.30039.40039.400762,700
May 04, 201839.85040.28039.70040.10040.100423,900
May 03, 201838.85040.35038.35039.75039.7501,020,400
May 02, 201839.00039.33038.70038.95038.9501,248,300
May 01, 201839.50039.50038.90039.15039.150449,300
May 01, 20180.265 Dividend
Apr 30, 201840.20040.35039.65039.65039.385640,100
Apr 27, 201839.35040.73039.35040.05039.782620,300
Apr 26, 201839.20039.90039.00039.70039.435559,000
Apr 25, 201839.40039.60039.00039.15038.888640,400
Apr 24, 201839.05039.70038.92039.50039.236558,000
Apr 23, 201838.80039.10038.70038.95038.690442,000
Apr 20, 201838.60038.75038.35038.65038.392370,000
Apr 19, 201838.50038.75038.42038.75038.491271,900
Apr 18, 201839.10039.30038.60038.60038.342747,800
Apr 17, 201838.80039.30038.55039.10038.839328,000
Apr 16, 201837.90038.75037.85038.70038.441407,600
Apr 13, 201837.35037.85037.35037.80037.547350,400
Apr 12, 201838.00038.00037.10037.25037.001397,600
Apr 11, 201837.45037.65037.28037.50037.249238,800
Apr 10, 201837.90037.95037.40037.50037.249644,100
Apr 09, 201837.95038.35037.75037.85037.597304,000
Apr 06, 201838.10038.40037.80037.95037.696440,100
Apr 05, 201837.95038.23037.45038.10037.845360,200
Apr 04, 201837.75038.05037.40037.90037.647571,200
Apr 03, 201837.50038.10037.40037.85037.597703,200
Apr 02, 201838.30038.60037.38037.55037.299517,100
Mar 29, 201838.15038.70038.15038.25037.994701,400
Mar 28, 201838.00038.65037.80038.30038.044779,300
Mar 27, 201837.35038.20037.20037.90037.647478,200
Mar 26, 201836.85037.40036.73037.35037.100570,100
Mar 23, 201837.15037.70036.45036.45036.206484,000
Mar 22, 201837.00038.10036.85037.20036.951583,200
Mar 21, 201837.05037.55036.92037.00036.753370,700
Mar 20, 201837.10037.30036.75037.00036.753315,300
Mar 19, 201837.00037.38036.85037.10036.852311,200
Mar 16, 201836.70037.10036.70037.00036.753797,200
Mar 15, 201836.55037.10036.55036.65036.405707,600
Mar 14, 201836.35036.70036.25036.55036.306383,300
Mar 13, 201836.35036.60035.95036.15035.908445,700
Mar 12, 201835.70036.25035.60036.20035.958324,500
Mar 09, 201835.50035.98035.30035.70035.461539,200
Mar 08, 201835.25035.58035.17035.45035.213432,600
Mar 07, 201835.20035.45034.95035.10034.865540,700
Mar 06, 201836.10036.15035.30035.35035.114528,100
Mar 05, 201835.70036.35035.65036.05035.809673,200
Mar 02, 201835.30035.90035.25035.85035.610875,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...