STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Meanwhile, sentiment saw boost from easing concerns over China's zero-COVID protests

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	49.07	49.31	48.87	48.92	48.92	476,811
Nov 30, 2022	48.57	49.00	48.50	49.00	49.00	1,136,000
Nov 29, 2022	48.50	48.80	48.50	48.75	48.75	634,000
Nov 28, 2022	48.61	48.84	48.46	48.72	48.72	842,800
Nov 25, 2022	48.55	48.76	48.40	48.76	48.76	258,900
Nov 23, 2022	48.35	48.59	48.29	48.55	48.55	713,400
Nov 22, 2022	48.43	48.57	48.24	48.43	48.43	469,100
Nov 21, 2022	48.25	48.45	48.11	48.38	48.38	358,000
Nov 18, 2022	48.13	48.30	47.85	48.30	48.30	401,800
Nov 17, 2022	47.61	48.00	47.53	47.97	47.97	549,000
Nov 16, 2022	47.95	48.17	47.81	47.82	47.82	721,500
Nov 15, 2022	47.42	47.95	47.39	47.90	47.90	382,500
Nov 14, 2022	47.36	47.80	47.11	47.25	47.25	621,000
Nov 11, 2022	47.02	47.35	47.00	47.33	47.33	521,300
Nov 10, 2022	47.76	48.17	47.15	47.29	47.29	1,275,900
Nov 09, 2022	47.05	47.42	47.00	47.23	47.23	932,500
Nov 08, 2022	46.92	47.34	46.75	47.06	47.06	554,000
Nov 07, 2022	46.88	47.05	46.75	46.76	46.76	633,500
Nov 04, 2022	46.88	47.00	46.70	46.92	46.92	544,500
Nov 03, 2022	46.33	46.87	46.33	46.70	46.70	372,300
Nov 02, 2022	46.67	46.85	46.30	46.66	46.66	585,000
Nov 01, 2022	46.49	46.75	46.36	46.64	46.64	437,800
Oct 31, 2022	46.32	46.58	46.19	46.47	46.47	490,300
Oct 28, 2022	46.14	46.48	46.10	46.34	46.34	1,011,900
Oct 27, 2022	46.05	46.29	45.95	45.95	45.95	601,200
Oct 26, 2022	46.37	46.42	45.95	45.95	45.95	750,500
Oct 26, 2022	0.348 Dividend
Oct 25, 2022	46.48	46.74	46.32	46.42	46.07	850,700
Oct 24, 2022	46.19	46.47	45.99	46.40	46.05	398,300
Oct 21, 2022	45.97	46.21	45.75	46.07	45.72	600,400
Oct 20, 2022	45.98	46.49	45.79	45.80	45.46	1,095,000
Oct 19, 2022	45.94	46.43	45.94	46.31	45.96	538,400
Oct 18, 2022	46.28	46.53	46.02	46.13	45.78	763,800
Oct 17, 2022	45.94	46.19	45.85	46.07	45.72	566,000
Oct 14, 2022	46.46	46.46	45.65	45.71	45.37	877,600
Oct 13, 2022	45.95	46.37	45.75	46.27	45.92	1,384,300
Oct 12, 2022	45.98	46.30	45.65	46.17	45.82	3,053,800
Oct 11, 2022	46.25	46.54	45.89	45.90	45.56	1,127,200
Oct 10, 2022	46.08	46.63	46.08	46.15	45.80	897,000
Oct 07, 2022	46.11	46.47	46.08	46.09	45.74	1,160,000
Oct 06, 2022	46.83	46.83	46.19	46.20	45.85	1,053,400
Oct 05, 2022	46.53	47.01	46.16	46.85	46.50	863,000
Oct 04, 2022	46.25	46.86	46.25	46.75	46.40	771,200
Oct 03, 2022	45.97	46.64	45.79	46.13	45.78	855,900
Sept 30, 2022	46.15	46.30	45.73	45.73	45.39	1,005,100
Sept 29, 2022	46.46	46.49	45.85	46.00	45.66	1,338,900
Sept 28, 2022	46.46	47.00	45.90	46.56	46.21	793,200
Sept 27, 2022	46.61	46.77	45.88	46.23	45.88	1,068,900
Sept 26, 2022	46.54	46.87	46.17	46.57	46.22	941,500
Sept 23, 2022	46.85	47.00	46.38	46.75	46.40	944,000
Sept 22, 2022	47.20	47.39	46.97	47.19	46.84	915,000
Sept 21, 2022	47.62	47.73	47.20	47.20	46.85	478,300
Sept 20, 2022	47.49	47.60	47.13	47.44	47.08	614,000
Sept 19, 2022	47.45	47.81	47.26	47.81	47.45	370,700
Sept 16, 2022	47.21	47.61	47.10	47.51	47.15	848,200
Sept 15, 2022	47.26	47.35	47.06	47.28	46.93	425,600
Sept 14, 2022	47.09	47.38	46.95	47.31	46.96	824,800
Sept 13, 2022	47.35	47.38	46.83	47.13	46.78	737,300
Sept 12, 2022	47.60	47.60	47.20	47.37	47.01	2,272,700
Sept 09, 2022	47.73	47.73	47.22	47.35	47.00	500,200
Sept 08, 2022	47.71	47.89	47.20	47.58	47.22	981,300
Sept 07, 2022	47.70	47.97	47.56	47.83	47.47	1,114,300
Sept 06, 2022	47.67	47.95	47.35	47.44	47.08	374,900
Sept 02, 2022	48.07	48.07	47.53	47.64	47.28	493,100
Sept 01, 2022	47.45	48.20	47.40	47.94	47.58	533,500
Aug 31, 2022	47.47	47.69	47.40	47.43	47.07	436,800
Aug 30, 2022	47.49	47.64	47.33	47.47	47.11	606,900
Aug 29, 2022	47.55	47.65	47.36	47.61	47.25	397,600
Aug 26, 2022	47.82	47.96	47.56	47.61	47.25	241,800
Aug 25, 2022	47.60	47.86	47.50	47.86	47.50	131,500
Aug 24, 2022	47.58	47.84	47.49	47.70	47.34	214,800
Aug 23, 2022	47.64	47.88	47.50	47.63	47.27	190,100
Aug 22, 2022	47.92	48.30	47.44	47.85	47.49	335,600
Aug 19, 2022	48.35	48.52	48.07	48.07	47.71	353,300
Aug 18, 2022	48.38	48.57	48.18	48.37	48.01	257,800
Aug 17, 2022	48.29	48.45	48.20	48.29	47.93	238,400
Aug 16, 2022	48.15	48.66	48.10	48.30	47.94	360,300
Aug 16, 2022	0.348 Dividend
Aug 15, 2022	48.52	48.73	48.36	48.68	47.97	376,900
Aug 12, 2022	47.92	48.61	47.92	48.61	47.90	542,900
Aug 11, 2022	48.65	48.81	47.99	47.99	47.29	383,300
Aug 10, 2022	48.42	48.79	48.32	48.60	47.89	350,500
Aug 09, 2022	48.16	48.35	47.82	48.25	47.55	492,400
Aug 08, 2022	48.12	48.41	47.88	48.08	47.38	202,800
Aug 05, 2022	47.92	48.26	47.75	48.10	47.40	337,200
Aug 04, 2022	48.48	48.48	47.88	48.20	47.50	557,200
Aug 03, 2022	48.10	48.50	47.85	48.49	47.78	378,100
Aug 02, 2022	48.29	48.55	47.90	48.07	47.37	494,800
Aug 01, 2022	48.11	48.32	47.86	48.26	47.56	262,300
Jul 29, 2022	48.25	48.55	48.14	48.27	47.57	430,100
Jul 28, 2022	47.62	48.45	47.30	48.45	47.74	514,200
Jul 27, 2022	47.35	47.62	47.13	47.53	46.84	324,100
Jul 26, 2022	47.50	47.53	47.21	47.50	46.81	354,900
Jul 25, 2022	46.91	47.48	46.63	47.48	46.79	298,400
Jul 22, 2022	46.54	46.98	46.51	46.98	46.29	290,800
Jul 21, 2022	46.73	46.82	46.37	46.73	46.05	315,300
Jul 20, 2022	47.30	47.30	46.87	46.93	46.25	929,000
Jul 19, 2022	47.43	47.52	47.19	47.39	46.70	296,500
Jul 18, 2022	47.11	47.35	47.04	47.18	46.49	364,300
Jul 15, 2022	47.58	47.58	46.92	47.18	46.49	304,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,555.89+102.63(+0.50%)

S&P 5004,068.22-11.89(-0.29%)

DOW34,307.31-282.46(-0.82%)

CAD/USD0.7425-0.0026(-0.34%)

CRUDE OIL81.49+0.94(+1.17%)

BTC-CAD22,803.53-174.55(-0.76%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

PNM Resources, Inc. (PNM)

S&P/TSX
20,555.89
+102.63(+0.50%)

S&P 500
4,068.22
-11.89(-0.29%)

DOW
34,307.31
-282.46(-0.82%)

CAD/USD
0.7425
-0.0026(-0.34%)

CRUDE OIL
81.49
+0.94(+1.17%)

BTC-CAD
22,803.53
-174.55(-0.76%)