PNM Resources Inc (NY: PNM )

49.57 USD +0.04 (+0.08%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 49.63 49.80 49.54 49.57 600,679 +0.04(+0.08%)
Apr 15, 2021 49.47 49.54 49.45 49.53 767,025 +0.08(+0.16%)
Apr 14, 2021 49.42 49.45 49.36 49.45 467,471 +0.01(+0.02%)
Apr 13, 2021 49.36 49.51 49.22 49.44 468,991 +0.10(+0.20%)
Apr 12, 2021 49.40 49.41 49.34 49.34 629,190 -0.01(-0.02%)
Apr 09, 2021 49.39 49.42 49.33 49.35 351,700 -0.04(-0.08%)
Apr 08, 2021 49.44 49.44 49.33 49.39 258,717 -0.05(-0.10%)
Apr 07, 2021 49.36 49.47 49.28 49.44 471,229 +0.16(+0.32%)
Apr 06, 2021 49.24 49.31 49.13 49.28 974,261 +0.04(+0.08%)
Apr 05, 2021 49.18 49.24 49.06 49.24 930,209 +0.05(+0.10%)
Apr 01, 2021 49.05 49.19 48.96 49.19 733,500 +0.14(+0.29%)
Mar 31, 2021 49.13 49.15 48.95 49.05 516,850 -0.09(-0.18%)
Mar 30, 2021 49.01 49.14 48.82 49.14 991,695 +0.10(+0.20%)
Mar 29, 2021 49.00 49.11 48.98 49.04 858,901 -0.06(-0.12%)
Mar 26, 2021 49.10 49.13 49.03 49.10 933,600 +0.00(+0.00%)
Mar 25, 2021 49.04 49.14 48.88 49.10 1,094,573 +0.08(+0.16%)
Mar 24, 2021 49.00 49.19 48.95 49.02 810,528 -0.03(-0.06%)
Mar 23, 2021 48.88 49.08 48.79 49.05 1,355,472 +0.09(+0.18%)
Mar 22, 2021 48.72 49.14 48.72 48.96 780,760 +0.03(+0.06%)
Mar 19, 2021 48.59 49.07 48.25 48.93 4,215,900 +0.26(+0.53%)
Mar 18, 2021 48.60 48.67 48.52 48.67 610,191 +0.08(+0.16%)
Mar 17, 2021 48.80 48.80 48.55 48.59 1,106,587 -0.19(-0.39%)
Mar 16, 2021 48.65 48.84 48.58 48.78 1,081,587 +0.10(+0.21%)
Mar 15, 2021 48.39 48.74 48.32 48.68 854,159 +0.47(+0.97%)
Mar 12, 2021 48.39 48.49 48.21 48.21 761,800 -0.19(-0.39%)
Mar 11, 2021 48.37 48.49 48.24 48.40 672,547 +0.04(+0.08%)
Mar 10, 2021 48.10 48.46 48.09 48.36 1,060,377 +0.27(+0.56%)
Mar 09, 2021 48.13 48.41 48.03 48.09 1,065,109 +0.10(+0.21%)
Mar 08, 2021 47.48 48.36 47.40 47.99 1,677,108 +0.57(+1.20%)
Mar 05, 2021 47.50 47.52 47.16 47.42 1,088,500 +0.06(+0.13%)
Mar 04, 2021 47.11 47.82 47.07 47.36 1,315,163 +0.26(+0.55%)
Mar 03, 2021 47.48 47.61 46.93 47.10 2,077,811 -0.60(-1.26%)
Mar 02, 2021 48.02 48.11 47.65 47.70 1,363,196 -0.34(-0.71%)
Mar 01, 2021 48.26 48.34 47.97 48.04 721,109 +0.03(+0.06%)
Feb 26, 2021 48.21 48.42 47.29 48.01 1,636,600 -0.14(-0.29%)
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%)
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.