PNM Resources, Inc. (PNM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.61

+0.37

(+0.84%)

At close: 04:00PM EDT

44.61

0.00

(0.00%)

After hours:

06:06PM EDT

Time Period:

Sept 30, 2022 - Sept 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	44.24	44.62	44.24	44.61	44.61	1,000,800
Sept 28, 2023	44.45	44.53	44.02	44.24	44.24	477,700
Sept 27, 2023	44.66	44.83	44.43	44.50	44.50	576,300
Sept 26, 2023	45.09	45.10	44.60	44.75	44.75	1,002,200
Sept 25, 2023	44.58	44.94	44.55	44.77	44.77	670,200
Sept 22, 2023	44.82	44.93	44.64	44.76	44.76	589,700
Sept 21, 2023	44.56	44.90	44.56	44.85	44.85	544,000
Sept 20, 2023	44.49	44.86	44.42	44.79	44.79	796,000
Sept 19, 2023	43.95	44.43	43.87	44.29	44.29	749,500
Sept 18, 2023	43.76	43.95	43.56	43.80	43.80	507,300
Sept 15, 2023	43.83	44.09	42.75	43.77	43.77	3,176,000
Sept 14, 2023	44.10	44.19	43.74	44.00	44.00	805,900
Sept 13, 2023	44.28	44.36	43.85	43.99	43.99	988,600
Sept 12, 2023	44.50	44.50	44.26	44.30	44.30	401,300
Sept 11, 2023	44.19	44.48	44.19	44.43	44.43	350,800
Sept 08, 2023	44.28	44.37	44.15	44.25	44.25	499,100
Sept 07, 2023	44.55	44.55	44.14	44.26	44.26	476,700
Sept 06, 2023	44.17	44.31	44.16	44.30	44.30	338,200
Sept 05, 2023	44.07	44.37	44.05	44.17	44.17	836,300
Sept 01, 2023	44.49	44.71	44.20	44.38	44.38	375,500
Aug 31, 2023	44.25	44.37	44.25	44.31	44.31	489,400
Aug 30, 2023	44.06	44.39	44.06	44.32	44.32	315,600
Aug 29, 2023	44.11	44.23	44.00	44.20	44.20	212,100
Aug 28, 2023	44.02	44.55	44.00	44.01	44.01	340,900
Aug 25, 2023	44.00	44.17	43.91	44.00	44.00	268,000
Aug 24, 2023	44.17	44.47	43.99	44.08	44.08	306,500
Aug 23, 2023	44.59	44.61	44.17	44.36	44.36	251,100
Aug 22, 2023	44.51	44.72	44.48	44.59	44.59	278,400
Aug 21, 2023	44.47	44.76	44.44	44.59	44.59	241,200
Aug 18, 2023	44.18	44.63	43.99	44.52	44.52	452,200
Aug 17, 2023	44.01	44.10	43.78	44.02	44.02	374,400
Aug 16, 2023	43.80	44.37	43.80	44.03	44.03	334,000
Aug 15, 2023	43.79	43.88	43.69	43.80	43.80	267,400
Aug 14, 2023	43.98	44.08	43.87	43.97	43.97	421,100
Aug 11, 2023	43.87	44.08	43.85	44.08	44.08	289,700
Aug 10, 2023	44.10	44.35	43.85	43.88	43.88	270,500
Aug 10, 2023	0.368 Dividend
Aug 09, 2023	44.38	44.57	44.32	44.38	44.01	471,000
Aug 08, 2023	44.43	44.58	44.28	44.57	44.20	361,900
Aug 07, 2023	44.45	44.80	44.34	44.55	44.18	345,500
Aug 04, 2023	44.16	44.46	44.13	44.33	43.96	320,000
Aug 03, 2023	44.40	44.62	44.29	44.54	44.17	619,900
Aug 02, 2023	44.35	44.53	44.03	44.25	43.88	525,700
Aug 01, 2023	44.88	44.95	44.43	44.52	44.15	337,700
Jul 31, 2023	44.84	44.93	44.77	44.82	44.45	221,800
Jul 28, 2023	45.07	45.27	44.75	44.90	44.53	385,800
Jul 27, 2023	45.31	45.43	44.80	44.94	44.57	393,400
Jul 26, 2023	45.16	45.49	45.16	45.40	45.02	357,900
Jul 25, 2023	45.45	45.54	45.12	45.27	44.89	363,600
Jul 24, 2023	45.75	45.78	45.46	45.60	45.22	305,200
Jul 21, 2023	45.75	45.86	45.56	45.80	45.42	610,100
Jul 20, 2023	45.68	45.68	45.30	45.60	45.22	343,400
Jul 19, 2023	45.30	45.65	45.26	45.35	44.97	203,600
Jul 18, 2023	45.77	45.86	45.29	45.31	44.93	310,300
Jul 17, 2023	45.64	45.91	45.52	45.79	45.41	249,800
Jul 14, 2023	45.80	45.91	45.58	45.82	45.44	366,300
Jul 13, 2023	45.62	45.94	45.53	45.80	45.42	434,800
Jul 12, 2023	45.40	45.92	45.33	45.70	45.32	402,500
Jul 11, 2023	45.27	45.56	45.25	45.31	44.93	381,200
Jul 10, 2023	45.32	45.47	45.21	45.30	44.92	238,300
Jul 07, 2023	45.39	45.56	45.27	45.38	45.00	352,000
Jul 06, 2023	45.48	45.57	45.33	45.55	45.17	319,300
Jul 05, 2023	45.26	45.83	45.17	45.68	45.30	328,200
Jul 03, 2023	44.95	45.49	44.88	45.38	45.00	194,700
Jun 30, 2023	45.22	45.36	45.09	45.10	44.73	552,900
Jun 29, 2023	44.97	45.27	44.80	45.17	44.80	252,300
Jun 28, 2023	45.16	45.18	44.98	45.04	44.67	395,700
Jun 27, 2023	44.96	45.24	44.96	45.16	44.79	874,600
Jun 26, 2023	44.95	45.11	44.83	44.92	44.55	614,900
Jun 23, 2023	45.34	45.51	44.94	44.98	44.61	1,464,300
Jun 22, 2023	45.75	45.84	45.48	45.50	45.12	1,005,900
Jun 21, 2023	45.75	46.08	45.75	45.79	45.41	703,800
Jun 20, 2023	46.31	46.47	45.78	45.80	45.42	600,600
Jun 16, 2023	46.55	46.56	46.13	46.16	45.78	725,900
Jun 15, 2023	46.27	46.70	46.27	46.41	46.03	442,200
Jun 14, 2023	46.61	46.75	46.24	46.29	45.91	362,200
Jun 13, 2023	46.47	46.71	46.44	46.55	46.16	344,200
Jun 12, 2023	46.55	46.67	46.39	46.64	46.25	221,800
Jun 09, 2023	46.52	46.83	46.10	46.32	45.94	276,100
Jun 08, 2023	46.49	46.74	46.42	46.45	46.06	197,300
Jun 07, 2023	46.51	46.94	46.49	46.66	46.27	552,300
Jun 06, 2023	46.48	46.75	46.42	46.55	46.16	370,300
Jun 05, 2023	46.35	46.92	46.30	46.45	46.06	274,100
Jun 02, 2023	45.61	46.69	45.61	46.64	46.25	588,000
Jun 01, 2023	45.94	46.05	45.68	45.82	45.44	561,700
May 31, 2023	45.61	45.97	45.48	45.92	45.54	653,400
May 30, 2023	45.11	45.72	45.07	45.54	45.16	275,000
May 26, 2023	45.19	45.42	45.14	45.18	44.81	396,800
May 25, 2023	45.45	45.62	45.23	45.37	44.99	453,500
May 24, 2023	45.76	45.92	45.60	45.62	45.24	709,000
May 23, 2023	45.60	45.88	45.45	45.75	45.37	377,000
May 22, 2023	45.70	45.79	45.38	45.66	45.28	403,800
May 19, 2023	45.99	45.99	45.30	45.54	45.16	546,100
May 18, 2023	45.72	45.94	45.47	45.89	45.51	712,500
May 17, 2023	45.23	45.94	45.10	45.91	45.53	778,100
May 16, 2023	45.48	46.00	44.76	45.20	44.83	2,856,900
May 15, 2023	47.78	47.78	44.35	45.12	44.75	3,080,500
May 12, 2023	47.93	48.02	47.65	47.76	47.36	425,900
May 11, 2023	47.90	48.12	47.77	47.81	47.41	540,100
May 10, 2023	48.31	48.48	47.77	48.02	47.62	498,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,610.64-52.60(-0.14%)

PNM Resources, Inc. (PNM)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,610.64
-52.60(-0.14%)