PNM Resources, Inc. (PNM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.54

+0.05

(+0.13%)

At close: 04:00PM EDT

38.54

0.00

(0.00%)

After hours:

05:42PM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	38.39	38.60	38.39	38.54	38.54	495,631
May 17, 2024	38.49	38.59	38.28	38.49	38.49	439,600
May 16, 2024	38.14	38.65	38.00	38.48	38.48	467,000
May 15, 2024	38.23	38.26	38.05	38.23	38.23	283,300
May 14, 2024	38.27	38.34	37.72	37.97	37.97	310,200
May 13, 2024	37.99	38.25	37.85	37.95	37.95	375,800
May 10, 2024	38.29	38.37	37.65	37.93	37.93	426,600
May 09, 2024	38.00	38.31	37.68	38.21	38.21	612,200
May 08, 2024	38.33	38.37	37.74	37.97	37.97	496,000
May 07, 2024	38.35	38.49	37.95	38.42	38.42	953,500
May 06, 2024	38.07	38.47	37.77	38.23	38.23	1,041,000
May 03, 2024	38.06	38.12	37.50	37.78	37.78	459,800
May 02, 2024	37.69	37.90	37.44	37.71	37.71	596,000
May 01, 2024	37.26	37.63	36.93	37.39	37.39	857,600
Apr 30, 2024	35.80	37.57	35.35	37.06	37.06	1,034,500
Apr 29, 2024	36.45	37.09	36.31	37.06	37.06	698,100
Apr 26, 2024	36.43	36.50	36.09	36.32	36.32	499,900
Apr 25, 2024	36.25	36.37	35.88	36.32	36.32	597,600
Apr 25, 2024	0.388 Dividend
Apr 24, 2024	36.09	36.66	35.89	36.63	36.24	523,600
Apr 23, 2024	36.65	37.16	36.26	36.29	35.91	454,300
Apr 22, 2024	36.62	36.85	36.43	36.69	36.30	334,100
Apr 19, 2024	35.99	36.69	35.91	36.61	36.22	835,800
Apr 18, 2024	35.97	36.25	35.78	36.12	35.74	455,700
Apr 17, 2024	36.07	36.10	35.57	35.89	35.51	573,800
Apr 16, 2024	35.80	36.04	35.52	35.97	35.59	763,100
Apr 15, 2024	36.39	36.68	35.98	36.16	35.78	506,100
Apr 12, 2024	36.94	37.22	36.00	36.23	35.85	716,100
Apr 11, 2024	37.00	37.02	36.45	36.91	36.52	586,900
Apr 10, 2024	36.61	36.89	36.38	36.82	36.43	793,100
Apr 09, 2024	37.52	37.77	37.05	37.24	36.85	710,500
Apr 08, 2024	37.34	37.55	37.07	37.45	37.05	459,800
Apr 05, 2024	36.92	37.37	36.56	37.20	36.81	618,300
Apr 04, 2024	37.52	37.57	36.91	37.18	36.79	534,100
Apr 03, 2024	37.24	37.37	36.74	37.17	36.78	457,800
Apr 02, 2024	37.34	37.83	37.27	37.31	36.91	514,500
Apr 01, 2024	37.71	37.71	37.14	37.37	36.97	329,300
Mar 28, 2024	37.45	37.73	37.43	37.64	37.24	600,200
Mar 27, 2024	37.14	37.53	37.02	37.45	37.05	396,000
Mar 26, 2024	37.00	37.00	36.60	36.91	36.52	570,900
Mar 25, 2024	37.28	37.36	36.74	36.85	36.46	317,400
Mar 22, 2024	37.38	37.52	37.15	37.17	36.78	706,200
Mar 21, 2024	37.28	37.42	36.95	37.19	36.80	535,800
Mar 20, 2024	36.62	37.14	36.61	37.07	36.68	549,100
Mar 19, 2024	37.01	37.25	36.63	36.80	36.41	406,100
Mar 18, 2024	36.54	37.16	36.13	36.95	36.56	1,368,200
Mar 15, 2024	36.49	36.98	36.49	36.70	36.31	1,500,700
Mar 14, 2024	36.71	36.92	36.26	36.63	36.24	756,900
Mar 13, 2024	37.39	37.82	36.66	36.92	36.53	860,300
Mar 12, 2024	37.61	37.61	37.18	37.40	37.00	486,000
Mar 11, 2024	37.69	38.11	37.66	37.71	37.31	517,300
Mar 08, 2024	37.84	37.96	37.29	37.69	37.29	806,000
Mar 07, 2024	37.74	37.91	37.26	37.74	37.34	1,451,300
Mar 06, 2024	37.62	37.93	37.01	37.17	36.78	646,500
Mar 05, 2024	37.99	38.22	37.21	37.39	36.99	723,200
Mar 04, 2024	36.67	38.14	36.63	37.88	37.48	1,062,900
Mar 01, 2024	36.51	37.34	35.95	36.80	36.41	2,504,100
Feb 29, 2024	37.81	38.09	36.29	36.51	36.12	3,029,200
Feb 28, 2024	38.05	38.15	37.48	37.61	37.21	1,233,800
Feb 27, 2024	37.30	38.05	37.02	38.02	37.62	1,047,600
Feb 26, 2024	37.53	37.60	36.73	37.04	36.65	926,600
Feb 23, 2024	37.58	38.01	37.38	37.74	37.34	893,300
Feb 22, 2024	37.64	37.77	37.09	37.58	37.18	772,300
Feb 21, 2024	37.68	38.02	37.55	38.02	37.62	866,300
Feb 20, 2024	37.46	37.73	37.35	37.60	37.20	901,300
Feb 16, 2024	37.53	37.65	37.09	37.46	37.06	2,132,100
Feb 15, 2024	37.00	37.65	36.89	37.60	37.20	1,525,700
Feb 14, 2024	36.62	36.96	36.35	36.83	36.44	1,028,200
Feb 13, 2024	37.03	37.40	36.07	36.28	35.90	1,479,000
Feb 12, 2024	37.00	37.62	37.00	37.41	37.01	1,143,000
Feb 09, 2024	37.15	37.27	36.81	36.99	36.60	909,500
Feb 08, 2024	37.00	37.34	36.53	37.08	36.69	1,729,800
Feb 07, 2024	36.07	37.30	35.90	36.96	36.57	3,467,000
Feb 06, 2024	34.73	36.40	34.73	36.20	35.82	2,447,400
Feb 05, 2024	35.26	35.26	34.63	34.74	34.37	1,261,800
Feb 02, 2024	35.94	35.99	35.24	35.64	35.26	1,046,300
Feb 01, 2024	35.80	36.33	35.60	36.31	35.93	804,500
Feb 01, 2024	0.388 Dividend
Jan 31, 2024	36.73	36.93	36.14	36.23	35.46	884,500
Jan 30, 2024	37.05	37.23	36.49	36.55	35.78	1,282,200
Jan 29, 2024	36.89	37.25	36.48	37.20	36.41	976,800
Jan 26, 2024	37.08	37.33	36.94	37.03	36.25	1,291,900
Jan 25, 2024	36.47	36.99	36.27	36.96	36.18	1,522,500
Jan 24, 2024	36.69	36.94	35.79	36.03	35.27	3,450,700
Jan 23, 2024	36.65	36.96	36.24	36.42	35.65	1,907,000
Jan 22, 2024	36.09	36.58	35.51	36.56	35.79	2,131,000
Jan 19, 2024	35.98	36.14	35.20	36.01	35.25	2,299,200
Jan 18, 2024	35.76	36.11	35.17	35.96	35.20	2,202,700
Jan 17, 2024	35.87	36.45	35.36	35.83	35.07	2,173,900
Jan 16, 2024	37.12	37.12	36.34	36.48	35.71	2,270,100
Jan 12, 2024	38.02	38.18	37.09	37.17	36.38	1,432,600
Jan 11, 2024	38.31	38.33	37.31	37.93	37.13	2,151,400
Jan 10, 2024	38.74	38.86	38.35	38.44	37.63	1,230,500
Jan 09, 2024	39.14	39.14	38.72	38.88	38.06	1,387,700
Jan 08, 2024	39.24	39.24	38.59	39.23	38.40	2,018,800
Jan 05, 2024	38.73	39.32	38.60	39.19	38.36	2,073,900
Jan 04, 2024	39.07	39.61	38.85	39.09	38.26	5,495,900
Jan 03, 2024	39.24	39.67	38.82	39.40	38.57	5,954,400
Jan 02, 2024	38.64	39.35	38.53	39.11	38.28	11,257,400
Dec 29, 2023	41.58	41.67	41.50	41.60	40.72	454,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7338-0.0004(-0.05%)

CRUDE OIL79.72-0.08(-0.10%)

Bitcoin CAD97,239.17+6,848.66(+7.58%)

PNM Resources, Inc. (PNM)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7338
-0.0004(-0.05%)

CRUDE OIL
79.72
-0.08(-0.10%)

Bitcoin CAD
97,239.17
+6,848.66(+7.58%)