PNM Resources, Inc. (PNM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

47.78

+0.24

(+0.50%)

At close: 04:00PM EDT

47.78

0.00

(0.00%)

After hours:

04:04PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	47.43	47.80	47.20	47.78	47.78	511,500
Jun 29, 2022	47.18	47.85	47.16	47.54	47.54	368,700
Jun 28, 2022	47.44	47.84	47.28	47.28	47.28	497,900
Jun 27, 2022	47.79	47.90	47.23	47.23	47.23	665,000
Jun 24, 2022	46.85	47.86	46.85	47.68	47.68	1,327,000
Jun 23, 2022	45.86	46.94	45.86	46.67	46.67	856,600
Jun 22, 2022	45.40	46.08	45.13	45.81	45.81	1,189,000
Jun 21, 2022	44.86	45.24	44.16	44.89	44.89	826,400
Jun 17, 2022	44.62	45.07	43.97	44.82	44.82	779,500
Jun 16, 2022	44.50	44.56	44.01	44.33	44.33	597,600
Jun 15, 2022	44.99	45.24	44.53	44.75	44.75	706,400
Jun 14, 2022	44.66	45.06	43.43	44.71	44.71	1,209,700
Jun 13, 2022	45.52	45.56	44.42	44.87	44.87	1,126,200
Jun 10, 2022	46.31	46.34	45.78	45.85	45.85	371,700
Jun 09, 2022	46.74	46.92	46.42	46.51	46.51	430,800
Jun 08, 2022	47.59	47.68	46.59	46.80	46.80	346,300
Jun 07, 2022	47.26	47.69	47.01	47.55	47.55	985,800
Jun 06, 2022	47.58	47.60	47.09	47.25	47.25	603,500
Jun 03, 2022	47.20	47.54	47.12	47.33	47.33	223,000
Jun 02, 2022	47.49	47.50	46.92	47.49	47.49	205,200
Jun 01, 2022	47.60	47.60	46.82	47.44	47.44	254,900
May 31, 2022	47.18	47.55	46.94	47.53	47.53	395,700
May 27, 2022	47.45	47.59	47.20	47.50	47.50	223,200
May 26, 2022	47.69	47.69	47.25	47.37	47.37	234,400
May 25, 2022	46.59	47.45	46.59	47.45	47.45	395,400
May 24, 2022	46.63	47.07	46.33	46.87	46.87	307,500
May 23, 2022	46.57	47.15	46.26	46.80	46.80	238,600
May 20, 2022	46.74	46.76	45.45	46.36	46.36	554,100
May 19, 2022	46.71	47.00	46.38	46.61	46.61	745,100
May 18, 2022	47.10	47.19	46.45	46.66	46.66	549,500
May 17, 2022	46.59	47.00	46.13	46.90	46.90	468,900
May 16, 2022	46.62	46.93	46.36	46.43	46.43	1,071,100
May 13, 2022	46.66	46.94	46.00	46.62	46.62	345,500
May 12, 2022	45.66	48.32	45.45	46.69	46.69	1,166,700
May 11, 2022	45.41	45.71	45.39	45.56	45.56	576,900
May 10, 2022	45.71	45.97	45.07	45.40	45.40	598,900
May 09, 2022	45.96	45.99	45.54	45.58	45.58	1,294,200
May 06, 2022	45.92	46.28	45.80	46.00	46.00	973,800
May 05, 2022	46.02	46.21	45.90	45.98	45.98	562,100
May 04, 2022	46.28	46.59	45.95	46.18	46.18	431,700
May 03, 2022	46.11	46.66	46.05	46.07	46.07	298,000
May 02, 2022	46.75	46.79	45.88	46.06	46.06	531,100
Apr 29, 2022	47.40	47.82	46.66	46.66	46.66	754,800
Apr 28, 2022	47.80	48.14	47.52	47.75	47.75	878,500
Apr 28, 2022	0.348 Dividend
Apr 27, 2022	47.85	48.01	47.65	47.78	47.43	1,542,700
Apr 26, 2022	47.84	47.97	47.63	47.85	47.50	1,074,900
Apr 25, 2022	47.83	48.11	47.48	48.04	47.69	1,054,700
Apr 22, 2022	47.79	47.89	47.69	47.78	47.43	309,800
Apr 21, 2022	47.88	48.08	47.75	47.81	47.46	467,300
Apr 20, 2022	47.94	48.28	47.85	47.87	47.52	796,800
Apr 19, 2022	47.92	48.21	47.75	47.81	47.46	382,100
Apr 18, 2022	48.01	48.01	47.69	47.75	47.40	614,200
Apr 14, 2022	47.89	48.05	47.51	48.04	47.69	663,000
Apr 13, 2022	47.86	48.00	47.48	48.00	47.65	297,600
Apr 12, 2022	47.96	47.97	47.62	47.78	47.43	344,000
Apr 11, 2022	47.79	47.98	47.44	47.84	47.49	287,200
Apr 08, 2022	47.62	48.00	47.56	47.85	47.50	634,400
Apr 07, 2022	47.80	48.00	47.40	47.56	47.21	664,400
Apr 06, 2022	47.44	48.00	47.40	47.88	47.53	659,200
Apr 05, 2022	47.73	48.16	47.47	47.52	47.17	656,400
Apr 04, 2022	47.70	47.82	47.30	47.75	47.40	694,300
Apr 01, 2022	47.85	47.85	47.33	47.76	47.41	888,500
Mar 31, 2022	47.99	48.18	47.53	47.67	47.32	554,500
Mar 30, 2022	47.33	48.25	47.12	48.13	47.78	990,100
Mar 29, 2022	46.91	47.30	46.90	47.28	46.94	1,011,400
Mar 28, 2022	46.90	46.92	46.50	46.66	46.32	517,500
Mar 25, 2022	46.54	46.92	46.31	46.88	46.54	1,017,500
Mar 24, 2022	46.32	46.44	46.03	46.38	46.04	398,400
Mar 23, 2022	45.75	46.32	45.75	46.30	45.96	629,900
Mar 22, 2022	46.28	46.36	45.77	45.94	45.61	787,600
Mar 21, 2022	45.98	46.36	45.96	46.16	45.82	560,300
Mar 18, 2022	46.21	46.39	46.04	46.13	45.79	883,800
Mar 17, 2022	45.53	46.17	45.53	46.13	45.79	462,700
Mar 16, 2022	45.64	46.19	45.21	45.66	45.33	1,377,300
Mar 15, 2022	45.88	45.97	45.52	45.71	45.38	524,100
Mar 14, 2022	46.01	46.19	45.33	45.59	45.26	319,800
Mar 11, 2022	45.69	46.08	45.38	45.72	45.39	791,600
Mar 10, 2022	45.70	45.88	45.41	45.80	45.47	429,800
Mar 09, 2022	46.21	46.21	45.68	45.72	45.39	200,800
Mar 08, 2022	46.23	46.50	45.92	46.02	45.68	403,200
Mar 07, 2022	46.04	46.25	45.39	46.11	45.77	570,100
Mar 04, 2022	44.93	45.88	44.93	45.84	45.51	593,600
Mar 03, 2022	45.21	45.32	44.85	44.99	44.66	761,300
Mar 02, 2022	44.70	45.21	44.53	45.16	44.83	420,600
Mar 01, 2022	45.21	45.30	44.27	44.64	44.31	525,100
Feb 28, 2022	44.75	45.19	44.62	45.17	44.84	624,400
Feb 25, 2022	44.77	45.23	44.37	44.93	44.60	414,900
Feb 24, 2022	44.16	45.21	44.04	44.82	44.49	839,200
Feb 23, 2022	44.77	44.77	44.20	44.35	44.03	429,300
Feb 22, 2022	44.72	45.02	44.23	44.70	44.37	1,428,600
Feb 18, 2022	44.69	44.87	44.59	44.70	44.37	366,700
Feb 17, 2022	44.69	45.00	44.55	44.69	44.36	426,800
Feb 16, 2022	44.60	44.94	44.33	44.86	44.53	408,500
Feb 15, 2022	44.51	44.78	44.20	44.65	44.32	650,300
Feb 14, 2022	44.66	44.78	44.12	44.31	43.99	402,800
Feb 11, 2022	44.92	45.12	44.50	44.66	44.33	353,300
Feb 11, 2022	0.348 Dividend
Feb 10, 2022	45.33	45.45	45.09	45.19	44.52	871,700
Feb 09, 2022	45.78	45.78	45.32	45.56	44.88	385,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7741-0.0027(-0.35%)

CRUDE OIL107.62+1.86(+1.76%)

BTC-CAD25,108.87+244.98(+0.99%)

PNM Resources, Inc. (PNM)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7741
-0.0027(-0.35%)

CRUDE OIL
107.62
+1.86(+1.76%)

BTC-CAD
25,108.87
+244.98(+0.99%)