Canada markets close in 1 hour 51 minutes

PNM Resources, Inc. (PNM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.92-0.08 (-0.16%)
As of 02:06PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202249.0749.3148.8748.9248.92476,811
Nov 30, 202248.5749.0048.5049.0049.001,136,000
Nov 29, 202248.5048.8048.5048.7548.75634,000
Nov 28, 202248.6148.8448.4648.7248.72842,800
Nov 25, 202248.5548.7648.4048.7648.76258,900
Nov 23, 202248.3548.5948.2948.5548.55713,400
Nov 22, 202248.4348.5748.2448.4348.43469,100
Nov 21, 202248.2548.4548.1148.3848.38358,000
Nov 18, 202248.1348.3047.8548.3048.30401,800
Nov 17, 202247.6148.0047.5347.9747.97549,000
Nov 16, 202247.9548.1747.8147.8247.82721,500
Nov 15, 202247.4247.9547.3947.9047.90382,500
Nov 14, 202247.3647.8047.1147.2547.25621,000
Nov 11, 202247.0247.3547.0047.3347.33521,300
Nov 10, 202247.7648.1747.1547.2947.291,275,900
Nov 09, 202247.0547.4247.0047.2347.23932,500
Nov 08, 202246.9247.3446.7547.0647.06554,000
Nov 07, 202246.8847.0546.7546.7646.76633,500
Nov 04, 202246.8847.0046.7046.9246.92544,500
Nov 03, 202246.3346.8746.3346.7046.70372,300
Nov 02, 202246.6746.8546.3046.6646.66585,000
Nov 01, 202246.4946.7546.3646.6446.64437,800
Oct 31, 202246.3246.5846.1946.4746.47490,300
Oct 28, 202246.1446.4846.1046.3446.341,011,900
Oct 27, 202246.0546.2945.9545.9545.95601,200
Oct 26, 202246.3746.4245.9545.9545.95750,500
Oct 26, 20220.348 Dividend
Oct 25, 202246.4846.7446.3246.4246.07850,700
Oct 24, 202246.1946.4745.9946.4046.05398,300
Oct 21, 202245.9746.2145.7546.0745.72600,400
Oct 20, 202245.9846.4945.7945.8045.461,095,000
Oct 19, 202245.9446.4345.9446.3145.96538,400
Oct 18, 202246.2846.5346.0246.1345.78763,800
Oct 17, 202245.9446.1945.8546.0745.72566,000
Oct 14, 202246.4646.4645.6545.7145.37877,600
Oct 13, 202245.9546.3745.7546.2745.921,384,300
Oct 12, 202245.9846.3045.6546.1745.823,053,800
Oct 11, 202246.2546.5445.8945.9045.561,127,200
Oct 10, 202246.0846.6346.0846.1545.80897,000
Oct 07, 202246.1146.4746.0846.0945.741,160,000
Oct 06, 202246.8346.8346.1946.2045.851,053,400
Oct 05, 202246.5347.0146.1646.8546.50863,000
Oct 04, 202246.2546.8646.2546.7546.40771,200
Oct 03, 202245.9746.6445.7946.1345.78855,900
Sept 30, 202246.1546.3045.7345.7345.391,005,100
Sept 29, 202246.4646.4945.8546.0045.661,338,900
Sept 28, 202246.4647.0045.9046.5646.21793,200
Sept 27, 202246.6146.7745.8846.2345.881,068,900
Sept 26, 202246.5446.8746.1746.5746.22941,500
Sept 23, 202246.8547.0046.3846.7546.40944,000
Sept 22, 202247.2047.3946.9747.1946.84915,000
Sept 21, 202247.6247.7347.2047.2046.85478,300
Sept 20, 202247.4947.6047.1347.4447.08614,000
Sept 19, 202247.4547.8147.2647.8147.45370,700
Sept 16, 202247.2147.6147.1047.5147.15848,200
Sept 15, 202247.2647.3547.0647.2846.93425,600
Sept 14, 202247.0947.3846.9547.3146.96824,800
Sept 13, 202247.3547.3846.8347.1346.78737,300
Sept 12, 202247.6047.6047.2047.3747.012,272,700
Sept 09, 202247.7347.7347.2247.3547.00500,200
Sept 08, 202247.7147.8947.2047.5847.22981,300
Sept 07, 202247.7047.9747.5647.8347.471,114,300
Sept 06, 202247.6747.9547.3547.4447.08374,900
Sept 02, 202248.0748.0747.5347.6447.28493,100
Sept 01, 202247.4548.2047.4047.9447.58533,500
Aug 31, 202247.4747.6947.4047.4347.07436,800
Aug 30, 202247.4947.6447.3347.4747.11606,900
Aug 29, 202247.5547.6547.3647.6147.25397,600
Aug 26, 202247.8247.9647.5647.6147.25241,800
Aug 25, 202247.6047.8647.5047.8647.50131,500
Aug 24, 202247.5847.8447.4947.7047.34214,800
Aug 23, 202247.6447.8847.5047.6347.27190,100
Aug 22, 202247.9248.3047.4447.8547.49335,600
Aug 19, 202248.3548.5248.0748.0747.71353,300
Aug 18, 202248.3848.5748.1848.3748.01257,800
Aug 17, 202248.2948.4548.2048.2947.93238,400
Aug 16, 202248.1548.6648.1048.3047.94360,300
Aug 16, 20220.348 Dividend
Aug 15, 202248.5248.7348.3648.6847.97376,900
Aug 12, 202247.9248.6147.9248.6147.90542,900
Aug 11, 202248.6548.8147.9947.9947.29383,300
Aug 10, 202248.4248.7948.3248.6047.89350,500
Aug 09, 202248.1648.3547.8248.2547.55492,400
Aug 08, 202248.1248.4147.8848.0847.38202,800
Aug 05, 202247.9248.2647.7548.1047.40337,200
Aug 04, 202248.4848.4847.8848.2047.50557,200
Aug 03, 202248.1048.5047.8548.4947.78378,100
Aug 02, 202248.2948.5547.9048.0747.37494,800
Aug 01, 202248.1148.3247.8648.2647.56262,300
Jul 29, 202248.2548.5548.1448.2747.57430,100
Jul 28, 202247.6248.4547.3048.4547.74514,200
Jul 27, 202247.3547.6247.1347.5346.84324,100
Jul 26, 202247.5047.5347.2147.5046.81354,900
Jul 25, 202246.9147.4846.6347.4846.79298,400
Jul 22, 202246.5446.9846.5146.9846.29290,800
Jul 21, 202246.7346.8246.3746.7346.05315,300
Jul 20, 202247.3047.3046.8746.9346.25929,000
Jul 19, 202247.4347.5247.1947.3946.70296,500
Jul 18, 202247.1147.3547.0447.1846.49364,300
Jul 15, 202247.5847.5846.9247.1846.49304,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...