Historical Stock Prices

PNM 
$32.14
*  
0.35
1.1%
Get PNM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PNM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 31.62 32.45 31.27 32.14 993,255
02/04/2016 31.91 32.03 31.34 31.79 860,144
02/03/2016 31.92 32.31 31.71 31.96 884,865
02/02/2016 31.55 31.95 31.4 31.79 709,922
02/01/2016 31.37 31.99 31.24 31.56 1,078,961
01/29/2016 31.01 31.41 30.955 31.41 813,582
01/28/2016 30.2 30.91 30.07 30.78 457,422
01/27/2016 29.91 30.44 29.8175 30.14 425,100
01/26/2016 29.8 30.35 29.7873 30.05 377,669
01/25/2016 30.11 30.2 29.595 29.64 440,759
01/22/2016 29.43 30.145 29.29 30.12 580,055
01/21/2016 29.88 30.015 29.22 29.35 871,490
01/20/2016 30.45 30.6444 29.32 30.09 974,095
01/19/2016 30.31 30.81 30.24 30.55 819,813
01/15/2016 30.22 30.55 29.7 30.2 749,958
01/14/2016 30.06 30.84 29.88 30.66 866,496
01/13/2016 30.44 30.63 29.92 30.05 847,101
01/12/2016 31.04 31.04 30.04 30.43 840,755
01/11/2016 30.86 31.09 30.68 30.93 619,291
01/08/2016 30.8 31.14 30.71 30.79 926,324
01/07/2016 30.34 30.81 30.31 30.75 803,778
01/06/2016 30.39 30.75 30.24 30.69 520,233
01/05/2016 30.31 30.6 29.76 30.57 577,924
01/04/2016 30.62 30.62 29.99 30.17 965,486
12/31/2015 31.08 31.08 30.37 30.57 587,790
12/30/2015 31.11 31.215 30.96 31.09 488,315
12/29/2015 31 31.225 30.95 31.12 449,094
12/28/2015 30.6 30.91 30.515 30.86 492,673
12/24/2015 30.75 30.8925 30.47 30.67 207,116
12/23/2015 30.05 30.68 30 30.58 499,571
12/22/2015 29.78 30.1 29.41 29.94 540,204
12/21/2015 29.69 29.83 29.41 29.71 880,374
12/18/2015 29.488 29.73 28.9407 29.54 1,413,221
12/17/2015 29.54 29.79 29.41 29.64 699,987
12/16/2015 29.05 29.63 29.05 29.56 557,891
12/15/2015 28.51 29.05 28.462 28.94 744,439
12/14/2015 28.52 28.89 28.38 28.48 774,714
12/11/2015 27.98 28.63 27.9 28.47 539,480
12/10/2015 28.67 28.67 28.105 28.31 549,213
12/09/2015 28.82 29.15 28.62 28.67 414,028
12/08/2015 28.56 29.15 28.56 28.97 335,689
12/07/2015 28.97 29.06 28.78 29.05 538,652
12/04/2015 28.52 28.99 28.43 28.96 532,663
12/03/2015 28.77 28.78 28.37 28.44 532,615
12/02/2015 29.21 29.22 28.75 28.85 690,285
12/01/2015 29.04 29.35 29 29.33 510,032
11/30/2015 29.05 29.28 28.94 29 855,487
11/27/2015 28.62 28.8 28.55 28.67 173,739
11/25/2015 28.62 28.62 28.41 28.59 387,026
11/24/2015 28.55 28.73 28.36 28.64 485,220
11/23/2015 28.89 29.06 28.64 28.7 526,714
11/20/2015 28.89 29.1 28.84 28.94 498,170
11/19/2015 28.41 28.76 28.29 28.71 508,364
11/18/2015 27.89 28.43 27.65 28.39 704,583
11/17/2015 28.04 28.28 27.795 27.92 899,019
11/16/2015 27.74 28.16 27.63 28.14 546,012
11/13/2015 27.88 28.28 27.675 27.76 656,543
11/12/2015 28.19 28.71 27.86 27.86 679,367
11/11/2015 28.2 28.59 28.05 28.45 477,249
11/10/2015 27.39 28.03 27.39 28.02 593,801
11/09/2015 26.74 27.4 26.56 27.32 766,191
11/06/2015 27.68 27.68 26.64 26.89 861,827
11/05/2015 28.31 28.5 28.16 28.17 341,637
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?