PNM Resources Inc (NY: PNM )

48.15 USD -0.31 (-0.64%)
Official Closing Price Updated: 4:55 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 48.44 48.48 48.03 48.15 1,804,837 -0.31(-0.64%)
Feb 24, 2021 48.59 48.59 48.42 48.46 1,272,113 -0.13(-0.27%)
Feb 23, 2021 48.60 48.64 48.41 48.59 1,110,296 +0.01(+0.02%)
Feb 22, 2021 48.60 48.60 48.43 48.58 1,548,901 -0.02(-0.04%)
Feb 19, 2021 48.69 48.72 48.41 48.60 1,757,500 -0.09(-0.18%)
Feb 18, 2021 48.64 48.74 48.59 48.69 602,235 +0.08(+0.16%)
Feb 17, 2021 48.57 48.71 48.53 48.61 738,947 +0.06(+0.12%)
Feb 16, 2021 48.77 48.77 48.49 48.55 677,444 -0.05(-0.10%)
Feb 12, 2021 48.72 48.79 48.50 48.60 1,381,000 -0.15(-0.31%)
Feb 11, 2021 48.80 48.87 48.69 48.75 1,546,047 +0.00(+0.00%)
Feb 10, 2021 48.88 48.96 48.75 48.75 615,749 -0.06(-0.12%)
Feb 09, 2021 48.75 48.95 48.75 48.81 768,571 -0.12(-0.25%)
Feb 08, 2021 48.84 48.93 48.81 48.93 1,027,722 +0.03(+0.06%)
Feb 05, 2021 48.96 48.98 48.86 48.90 611,500 +0.02(+0.04%)
Feb 04, 2021 48.84 48.91 48.75 48.88 356,067 +0.11(+0.23%)
Feb 03, 2021 48.70 48.88 48.67 48.77 976,971 +0.07(+0.14%)
Feb 02, 2021 48.65 48.98 48.64 48.70 759,740 -0.15(-0.31%)
Feb 01, 2021 48.56 48.94 48.55 48.85 952,256 +0.33(+0.68%)
Jan 29, 2021 48.55 48.73 48.48 48.52 781,900 -0.04(-0.08%)
Jan 28, 2021 48.52 48.74 48.51 48.56 816,387 +0.09(+0.19%)
Jan 27, 2021 48.61 48.82 48.45 48.47 1,571,686 -0.28(-0.57%)
Jan 26, 2021 48.73 48.87 48.67 48.75 636,013 +0.05(+0.10%)
Jan 25, 2021 48.78 48.81 48.57 48.70 1,090,507 +0.06(+0.12%)
Jan 22, 2021 48.53 48.65 48.52 48.64 645,700 +0.04(+0.08%)
Jan 21, 2021 48.54 48.67 48.51 48.60 420,825 +0.02(+0.04%)
Jan 20, 2021 48.63 48.66 48.49 48.58 621,968 -0.02(-0.04%)
Jan 19, 2021 48.74 48.85 48.57 48.60 903,715 -0.10(-0.21%)
Jan 15, 2021 48.42 48.91 48.32 48.70 802,200 +0.19(+0.39%)
Jan 14, 2021 48.70 48.70 48.48 48.51 700,732 -0.12(-0.25%)
Jan 13, 2021 48.63 48.78 48.56 48.63 1,259,023 +0.02(+0.04%)
Jan 12, 2021 48.43 48.77 48.43 48.61 722,080 +0.09(+0.19%)
Jan 11, 2021 48.41 48.60 48.36 48.52 635,278 +0.08(+0.17%)
Jan 08, 2021 48.65 48.65 48.38 48.44 863,300 -0.21(-0.43%)
Jan 07, 2021 48.48 48.68 48.33 48.65 646,072 +0.12(+0.25%)
Jan 06, 2021 48.35 48.56 48.18 48.53 1,604,536 +0.33(+0.68%)
Jan 05, 2021 48.52 48.52 48.15 48.20 1,053,264 -0.24(-0.50%)
Jan 04, 2021 48.55 48.59 48.22 48.44 1,930,225 -0.09(-0.19%)
Dec 31, 2020 48.53 48.53 48.53 831,512 -0.06(-0.12%)
Dec 30, 2020 48.55 48.67 48.51 48.59 831,512 +0.08(+0.16%)
Dec 29, 2020 48.69 48.69 48.50 48.51 679,473 -0.10(-0.21%)
Dec 28, 2020 48.71 48.74 48.49 48.61 456,179 -0.04(-0.08%)
Dec 24, 2020 48.72 48.74 48.55 48.65 346,900 -0.03(-0.06%)
Dec 23, 2020 49.00 49.00 48.65 48.68 1,210,193 -0.21(-0.43%)
Dec 22, 2020 48.99 48.99 48.82 48.89 1,265,344 -0.18(-0.37%)
Dec 21, 2020 49.05 49.08 48.86 49.07 1,381,370 +0.01(+0.02%)
Dec 18, 2020 49.16 49.21 49.00 49.06 1,510,300 -0.06(-0.12%)
Dec 17, 2020 49.12 49.18 49.07 49.12 1,304,205 -0.01(-0.02%)
Dec 16, 2020 49.20 49.20 49.08 49.13 1,497,758 -0.02(-0.04%)
Dec 15, 2020 49.14 49.24 49.08 49.15 956,173 +0.11(+0.22%)
Dec 14, 2020 49.14 49.18 49.04 49.04 920,681 -0.05(-0.10%)
Dec 11, 2020 49.07 49.13 49.05 49.09 659,100 +0.02(+0.04%)
Dec 10, 2020 49.11 49.15 49.03 49.07 1,730,450 -0.07(-0.14%)
Dec 09, 2020 49.14 49.27 49.03 49.14 1,016,502 +0.03(+0.06%)
Dec 08, 2020 49.14 49.18 49.05 49.11 1,044,865 -0.05(-0.10%)
Dec 07, 2020 49.24 49.26 49.09 49.16 1,117,614 -0.08(-0.16%)
Dec 04, 2020 49.24 49.27 49.14 49.24 1,225,600 +0.07(+0.14%)
Dec 03, 2020 49.11 49.38 49.08 49.17 1,103,651 -0.01(-0.02%)
Dec 02, 2020 49.03 49.22 48.98 49.18 1,249,212 +0.15(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.