'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

PNM Resources, Inc. (PNM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.32

0.00

(0.00%)

At close: 04:00PM EDT

36.35

+0.03

(+0.08%)

After hours:

07:40PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	36.43	36.50	36.09	36.32	36.32	499,900
25 Apr 2024	36.25	36.37	35.88	36.32	36.32	597,600
25 Apr 2024	0.388 Dividend
24 Apr 2024	36.09	36.66	35.89	36.63	36.24	523,600
23 Apr 2024	36.65	37.16	36.26	36.29	35.91	454,300
22 Apr 2024	36.62	36.85	36.43	36.69	36.30	334,100
19 Apr 2024	35.99	36.69	35.91	36.61	36.22	835,800
18 Apr 2024	35.97	36.25	35.78	36.12	35.74	455,700
17 Apr 2024	36.07	36.10	35.57	35.89	35.51	573,800
16 Apr 2024	35.80	36.04	35.52	35.97	35.59	763,100
15 Apr 2024	36.39	36.68	35.98	36.16	35.78	506,100
12 Apr 2024	36.94	37.22	36.00	36.23	35.85	716,100
11 Apr 2024	37.00	37.02	36.45	36.91	36.52	586,900
10 Apr 2024	36.61	36.89	36.38	36.82	36.43	793,100
09 Apr 2024	37.52	37.77	37.05	37.24	36.85	710,500
08 Apr 2024	37.34	37.55	37.07	37.45	37.05	459,800
05 Apr 2024	36.92	37.37	36.56	37.20	36.81	618,300
04 Apr 2024	37.52	37.57	36.91	37.18	36.79	534,100
03 Apr 2024	37.24	37.37	36.74	37.17	36.78	457,800
02 Apr 2024	37.34	37.83	37.27	37.31	36.91	514,500
01 Apr 2024	37.71	37.71	37.14	37.37	36.97	329,300
28 Mar 2024	37.45	37.73	37.43	37.64	37.24	600,200
27 Mar 2024	37.14	37.53	37.02	37.45	37.05	396,000
26 Mar 2024	37.00	37.00	36.60	36.91	36.52	570,900
25 Mar 2024	37.28	37.36	36.74	36.85	36.46	317,400
22 Mar 2024	37.38	37.52	37.15	37.17	36.78	706,200
21 Mar 2024	37.28	37.42	36.95	37.19	36.80	535,800
20 Mar 2024	36.62	37.14	36.61	37.07	36.68	549,100
19 Mar 2024	37.01	37.25	36.63	36.80	36.41	406,100
18 Mar 2024	36.54	37.16	36.13	36.95	36.56	1,368,200
15 Mar 2024	36.49	36.98	36.49	36.70	36.31	1,500,700
14 Mar 2024	36.71	36.92	36.26	36.63	36.24	756,900
13 Mar 2024	37.39	37.82	36.66	36.92	36.53	860,300
12 Mar 2024	37.61	37.61	37.18	37.40	37.00	486,000
11 Mar 2024	37.69	38.11	37.66	37.71	37.31	517,300
08 Mar 2024	37.84	37.96	37.29	37.69	37.29	806,000
07 Mar 2024	37.74	37.91	37.26	37.74	37.34	1,451,300
06 Mar 2024	37.62	37.93	37.01	37.17	36.78	646,500
05 Mar 2024	37.99	38.22	37.21	37.39	36.99	723,200
04 Mar 2024	36.67	38.14	36.63	37.88	37.48	1,062,900
01 Mar 2024	36.51	37.34	35.95	36.80	36.41	2,504,100
29 Feb 2024	37.81	38.09	36.29	36.51	36.12	3,029,200
28 Feb 2024	38.05	38.15	37.48	37.61	37.21	1,233,800
27 Feb 2024	37.30	38.05	37.02	38.02	37.62	1,047,600
26 Feb 2024	37.53	37.60	36.73	37.04	36.65	926,600
23 Feb 2024	37.58	38.01	37.38	37.74	37.34	893,300
22 Feb 2024	37.64	37.77	37.09	37.58	37.18	772,300
21 Feb 2024	37.68	38.02	37.55	38.02	37.62	866,300
20 Feb 2024	37.46	37.73	37.35	37.60	37.20	901,300
16 Feb 2024	37.53	37.65	37.09	37.46	37.06	2,132,100
15 Feb 2024	37.00	37.65	36.89	37.60	37.20	1,525,700
14 Feb 2024	36.62	36.96	36.35	36.83	36.44	1,028,200
13 Feb 2024	37.03	37.40	36.07	36.28	35.90	1,479,000
12 Feb 2024	37.00	37.62	37.00	37.41	37.01	1,143,000
09 Feb 2024	37.15	37.27	36.81	36.99	36.60	909,500
08 Feb 2024	37.00	37.34	36.53	37.08	36.69	1,729,800
07 Feb 2024	36.07	37.30	35.90	36.96	36.57	3,467,000
06 Feb 2024	34.73	36.40	34.73	36.20	35.82	2,447,400
05 Feb 2024	35.26	35.26	34.63	34.74	34.37	1,261,800
02 Feb 2024	35.94	35.99	35.24	35.64	35.26	1,046,300
01 Feb 2024	35.80	36.33	35.60	36.31	35.93	804,500
01 Feb 2024	0.388 Dividend
31 Jan 2024	36.73	36.93	36.14	36.23	35.46	884,500
30 Jan 2024	37.05	37.23	36.49	36.55	35.78	1,282,200
29 Jan 2024	36.89	37.25	36.48	37.20	36.41	976,800
26 Jan 2024	37.08	37.33	36.94	37.03	36.25	1,291,900
25 Jan 2024	36.47	36.99	36.27	36.96	36.18	1,522,500
24 Jan 2024	36.69	36.94	35.79	36.03	35.27	3,450,700
23 Jan 2024	36.65	36.96	36.24	36.42	35.65	1,907,000
22 Jan 2024	36.09	36.58	35.51	36.56	35.79	2,131,000
19 Jan 2024	35.98	36.14	35.20	36.01	35.25	2,299,200
18 Jan 2024	35.76	36.11	35.17	35.96	35.20	2,202,700
17 Jan 2024	35.87	36.45	35.36	35.83	35.07	2,173,900
16 Jan 2024	37.12	37.12	36.34	36.48	35.71	2,270,100
12 Jan 2024	38.02	38.18	37.09	37.17	36.38	1,432,600
11 Jan 2024	38.31	38.33	37.31	37.93	37.13	2,151,400
10 Jan 2024	38.74	38.86	38.35	38.44	37.63	1,230,500
09 Jan 2024	39.14	39.14	38.72	38.88	38.06	1,387,700
08 Jan 2024	39.24	39.24	38.59	39.23	38.40	2,018,800
05 Jan 2024	38.73	39.32	38.60	39.19	38.36	2,073,900
04 Jan 2024	39.07	39.61	38.85	39.09	38.26	5,495,900
03 Jan 2024	39.24	39.67	38.82	39.40	38.57	5,954,400
02 Jan 2024	38.64	39.35	38.53	39.11	38.28	11,257,400
29 Dec 2023	41.58	41.67	41.50	41.60	40.72	454,400
28 Dec 2023	41.50	41.83	41.50	41.63	40.75	795,700
27 Dec 2023	41.97	42.04	41.60	41.60	40.72	633,500
26 Dec 2023	42.11	42.25	41.94	41.96	41.07	749,100
22 Dec 2023	42.77	42.97	41.96	42.05	41.16	1,021,100
21 Dec 2023	42.50	42.82	42.46	42.67	41.77	1,247,400
20 Dec 2023	43.00	43.10	42.40	42.40	41.50	1,299,600
19 Dec 2023	43.24	43.30	42.97	43.00	42.09	1,371,100
18 Dec 2023	42.93	43.31	42.70	43.10	42.19	824,800
15 Dec 2023	41.80	42.97	41.67	42.97	42.06	2,417,200
14 Dec 2023	42.70	42.90	41.66	41.73	40.85	738,100
13 Dec 2023	41.80	42.79	41.67	42.55	41.65	715,300
12 Dec 2023	42.52	42.91	41.89	41.93	41.04	549,100
11 Dec 2023	42.54	42.62	42.21	42.44	41.54	490,000
08 Dec 2023	42.60	42.74	42.23	42.64	41.74	282,500
07 Dec 2023	42.49	42.82	42.39	42.66	41.76	277,300
06 Dec 2023	42.38	42.63	42.15	42.59	41.69	563,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,306.62+439.20(+0.88%)

'We sold £1.5m of product in our first week'

PNM Resources, Inc. (PNM)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,306.62
+439.20(+0.88%)