UK Markets closed

PNM Resources, Inc. (PNM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.510.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202149.5649.6949.5549.6449.6438,530,000
02 Sept 202149.6349.6849.4749.5949.5972,050,000
01 Sept 202149.6349.7849.4549.6049.6075,270,000
31 Aug 202149.5949.6249.4449.5049.5058,410,000
30 Aug 202149.6749.6849.3649.6049.6081,790,000
27 Aug 202149.6649.7049.5749.6649.66113,270,000
26 Aug 202149.6549.6749.5449.6549.65101,780,000
25 Aug 202149.6649.6649.5149.5949.59113,950,000
24 Aug 202149.3049.7149.3049.5649.56178,190,000
23 Aug 202148.9248.9248.6848.7648.7649,890,000
20 Aug 202148.5148.9948.3748.9848.9848,840,000
19 Aug 202148.5448.6148.2848.5848.5839,380,000
18 Aug 202148.6648.7248.4148.5748.5735,340,000
17 Aug 202148.3048.6548.2248.6248.6252,260,000
16 Aug 202148.4048.4648.1148.4048.4043,090,000
13 Aug 202148.0048.3247.9248.2748.2758,910,000
12 Aug 202147.7547.9747.6747.9047.9060,550,000
11 Aug 202147.5447.8147.5447.7947.7940,580,000
10 Aug 202147.7047.8647.5047.5547.5540,290,000
09 Aug 202147.7447.8347.6347.7247.7257,580,000
06 Aug 202147.9547.9547.7147.7147.7154,360,000
05 Aug 202147.8147.9847.8147.9447.9453,600,000
05 Aug 20210.3275 Dividend
04 Aug 202148.1748.3347.8248.0947.76120,040,000
03 Aug 202148.3948.6048.1848.2947.96500,200
02 Aug 2021------
30 Jul 202148.3248.5048.2948.3348.00552,200
29 Jul 202148.3648.5248.2148.3247.99296,700
28 Jul 202148.4248.5448.1848.3748.04311,200
27 Jul 202148.5748.6148.3048.3748.04536,200
26 Jul 202148.7748.8148.5448.6048.27216,100
23 Jul 202148.6648.8048.6348.6748.34296,000
22 Jul 202148.6548.7248.5548.5648.23194,200
21 Jul 202148.6948.8348.6148.6248.29284,900
20 Jul 202148.6548.8048.5748.7248.39652,600
19 Jul 202148.5848.8048.5048.7348.40468,000
16 Jul 202148.5448.8048.4748.7048.37420,000
15 Jul 202148.5448.6648.3948.6348.30456,300
14 Jul 202148.7048.7048.4848.5448.21355,700
13 Jul 202148.6148.7648.5548.5648.23384,300
12 Jul 202148.6648.7648.6448.7048.37341,400
09 Jul 202148.7348.7948.6748.7048.37466,200
08 Jul 202148.7248.8948.6848.7848.45486,200
07 Jul 202148.8148.9448.7548.8848.55291,300
06 Jul 202148.8148.9548.6948.9548.62627,700
02 Jul 202148.8148.8748.8148.8548.52343,300
01 Jul 202148.7748.8848.7748.8148.48504,400
30 Jun 202148.7948.8648.7548.7748.44666,200
29 Jun 202148.6248.8148.6248.7648.43764,600
28 Jun 202148.5048.6948.4248.6948.36401,400
25 Jun 202148.4748.5848.4048.4248.091,086,300
24 Jun 202148.4248.5048.3648.5048.17478,700
23 Jun 202148.8048.8648.3648.4148.08906,400
22 Jun 202148.9048.9848.7848.7848.45767,500
21 Jun 202148.8048.9548.8048.9148.58498,400
18 Jun 202148.9048.9648.7648.8048.471,139,600
17 Jun 202149.0149.0848.9048.9048.57380,900
16 Jun 202149.0249.1348.9649.0148.68732,000
15 Jun 202149.0749.1248.9649.0248.69421,100
14 Jun 202149.1749.2448.9749.0048.67767,400
11 Jun 202149.0849.2649.0649.1848.85495,300
10 Jun 202148.9849.1548.9649.1548.82451,400
09 Jun 202148.9849.0448.9248.9648.63522,200
08 Jun 202148.9848.9848.9448.9648.63798,300
07 Jun 202149.0049.0548.9648.9748.64870,100
04 Jun 202148.9548.9948.9248.9748.641,530,000
03 Jun 202148.8548.9548.8548.9048.57911,900
02 Jun 202149.0349.0548.8348.8648.531,458,200
01 Jun 202149.1049.1448.9849.0748.74688,200
28 May 202149.0749.1248.8949.1248.79949,900
27 May 202149.0849.1048.8848.9648.63837,900
26 May 202149.0049.1148.9949.0548.72889,700
25 May 202149.0749.1049.0049.0048.67710,400
24 May 202149.1049.1248.9549.0248.69433,900
21 May 202148.9849.1548.9249.1248.79416,700
20 May 202148.8549.1248.8549.0148.68468,900
19 May 202148.7049.0248.6148.9648.63418,200
18 May 202149.0649.1548.8148.8448.51558,900
17 May 202149.2049.2648.9749.0548.72778,900
14 May 202149.3049.3149.1349.2148.87664,200
13 May 202149.1049.2749.1049.1548.821,545,200
12 May 202149.3549.3848.8348.9748.641,631,400
11 May 202149.3949.4549.1749.3849.04962,400
10 May 202149.5549.5549.4349.4549.11925,200
07 May 202149.6549.6549.4349.5549.21404,600
06 May 202149.4549.6649.3649.6549.31611,100
05 May 202149.4949.5949.3449.4549.11609,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...