Canada markets closed

PNM Resources, Inc. (PNM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.02+0.98 (+2.65%)
At close: 04:00PM EST
38.02 0.00 (0.00%)
After hours: 04:23PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202437.3038.0437.0238.0238.021,047,582
Feb 26, 202437.5337.6036.7337.0437.04926,600
Feb 23, 202437.5838.0137.3837.7437.74893,300
Feb 22, 202437.6437.7737.0937.5837.58772,300
Feb 21, 202437.6838.0237.5538.0238.02866,300
Feb 20, 202437.4637.7337.3537.6037.60901,300
Feb 16, 202437.5337.6537.0937.4637.462,132,100
Feb 15, 202437.0037.6536.8937.6037.601,525,700
Feb 14, 202436.6236.9636.3536.8336.831,028,200
Feb 13, 202437.0337.4036.0736.2836.281,479,000
Feb 12, 202437.0037.6237.0037.4137.411,143,000
Feb 09, 202437.1537.2736.8136.9936.99909,500
Feb 08, 202437.0037.3436.5337.0837.081,729,800
Feb 07, 202436.0737.3035.9036.9636.963,467,000
Feb 06, 202434.7336.4034.7336.2036.202,447,400
Feb 05, 202435.2635.2634.6334.7434.741,261,800
Feb 02, 202435.9435.9935.2435.6435.641,046,300
Feb 01, 202435.8036.3335.6036.3136.31804,500
Feb 01, 20240.388 Dividend
Jan 31, 202436.7336.9336.1436.2335.84884,500
Jan 30, 202437.0537.2336.4936.5536.161,282,200
Jan 29, 202436.8937.2536.4837.2036.80976,800
Jan 26, 202437.0837.3336.9437.0336.631,291,900
Jan 25, 202436.4736.9936.2736.9636.561,522,500
Jan 24, 202436.6936.9435.7936.0335.643,450,700
Jan 23, 202436.6536.9636.2436.4236.031,907,000
Jan 22, 202436.0936.5835.5136.5636.172,131,000
Jan 19, 202435.9836.1435.2036.0135.622,299,200
Jan 18, 202435.7636.1135.1735.9635.572,202,700
Jan 17, 202435.8736.4535.3635.8335.452,173,900
Jan 16, 202437.1237.1236.3436.4836.092,270,100
Jan 12, 202438.0238.1837.0937.1736.771,432,600
Jan 11, 202438.3138.3337.3137.9337.522,151,400
Jan 10, 202438.7438.8638.3538.4438.031,230,500
Jan 09, 202439.1439.1438.7238.8838.461,387,700
Jan 08, 202439.2439.2438.5939.2338.812,018,800
Jan 05, 202438.7339.3238.6039.1938.772,073,900
Jan 04, 202439.0739.6138.8539.0938.675,495,900
Jan 03, 202439.2439.6738.8239.4038.985,954,400
Jan 02, 202438.6439.3538.5339.1138.6911,257,400
Dec 29, 202341.5841.6741.5041.6041.15454,400
Dec 28, 202341.5041.8341.5041.6341.18795,700
Dec 27, 202341.9742.0441.6041.6041.15633,500
Dec 26, 202342.1142.2541.9441.9641.51749,100
Dec 22, 202342.7742.9741.9642.0541.601,021,100
Dec 21, 202342.5042.8242.4642.6742.211,247,400
Dec 20, 202343.0043.1042.4042.4041.951,299,600
Dec 19, 202343.2443.3042.9743.0042.541,371,100
Dec 18, 202342.9343.3142.7043.1042.64824,800
Dec 15, 202341.8042.9741.6742.9742.512,417,200
Dec 14, 202342.7042.9041.6641.7341.28738,100
Dec 13, 202341.8042.7941.6742.5542.09715,300
Dec 12, 202342.5242.9141.8941.9341.48549,100
Dec 11, 202342.5442.6242.2142.4441.99490,000
Dec 08, 202342.6042.7442.2342.6442.18282,500
Dec 07, 202342.4942.8242.3942.6642.20277,300
Dec 06, 202342.3842.6342.1542.5942.13563,800
Dec 05, 202342.3042.3041.9842.0341.58615,500
Dec 04, 202342.2942.3242.1242.2541.80444,800
Dec 01, 202341.7042.3141.5042.2541.80699,200
Nov 30, 202341.7341.9041.4641.5741.12456,700
Nov 29, 202342.0242.1241.4441.6541.20457,000
Nov 28, 202342.0142.2441.8341.8541.40436,300
Nov 27, 202342.0742.1541.8542.0941.64307,500
Nov 24, 202342.1542.1541.9442.0041.5597,600
Nov 22, 202342.1042.4441.9242.1141.66579,200
Nov 21, 202342.4042.4441.9241.9341.48435,800
Nov 20, 202343.0643.1842.2642.2841.83472,600
Nov 17, 202343.6543.7043.2043.2042.74529,300
Nov 16, 202343.2843.6043.1743.5843.11535,500
Nov 15, 202342.9343.5842.9343.2442.78621,800
Nov 14, 202342.2242.9941.8442.9642.50987,700
Nov 13, 202342.1042.3541.6141.7541.30388,800
Nov 10, 202342.1942.3942.0142.1641.71408,300
Nov 09, 202342.3942.7842.1842.2841.83336,700
Nov 08, 202342.1642.4242.0242.2841.83473,800
Nov 07, 202342.1242.4042.0142.3241.87677,100
Nov 06, 202342.3642.3642.1942.2241.77296,900
Nov 03, 202342.8243.0442.2242.4041.95606,300
Nov 02, 202342.2942.5242.2542.3341.88710,200
Nov 01, 202342.3942.5142.0942.2141.76656,800
Oct 31, 202342.4942.7042.1042.2641.81592,000
Oct 30, 202343.1443.3342.5442.5542.09708,200
Oct 27, 202343.5443.8442.6742.9442.48527,700
Oct 26, 202343.9444.1443.6543.7743.30490,600
Oct 26, 20230.368 Dividend
Oct 25, 202344.3044.5143.7744.3043.46652,700
Oct 24, 202344.4844.7144.2744.4143.57295,100
Oct 23, 202344.5444.8744.2344.3843.54311,700
Oct 20, 202344.6344.8044.5444.7043.85527,500
Oct 19, 202344.2444.7844.0944.6043.76721,000
Oct 18, 202344.5844.7644.2144.4343.59384,800
Oct 17, 202344.4444.7844.4044.7443.89622,700
Oct 16, 202343.9344.5043.7644.5043.66772,100
Oct 13, 202343.5543.9143.4743.7442.91415,600
Oct 12, 202343.6443.9343.2143.4242.60335,800
Oct 11, 202343.8543.8543.5543.8443.01607,900
Oct 10, 202343.8643.9143.6743.7042.87712,400
Oct 09, 202343.6043.8543.6043.8543.02265,200
Oct 06, 202343.5443.7643.4343.7042.87429,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...