Historical Stock Prices

PNM 
$25.97
*  
0.01
0.04%
Get PNM Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 25.98 26.11 25.69 25.97 683,843
08/27/2015 25.74 25.99 25.48 25.96 517,868
08/26/2015 25.68 25.74 25.06 25.62 584,715
08/25/2015 26.53 26.53 25.14 25.24 913,997
08/24/2015 26.3 26.98 25.85 25.88 958,682
08/21/2015 27.14 27.6 26.98 27.17 579,919
08/20/2015 27.56 27.9295 27.42 27.56 378,912
08/19/2015 27.6 27.94 27.41 27.75 403,654
08/18/2015 27.93 27.98 27.6 27.71 456,376
08/17/2015 27.78 28.17 27.6 28.08 751,464
08/14/2015 27.4 27.86 27.26 27.75 700,046
08/13/2015 27.28 27.54 27.01 27.42 536,201
08/12/2015 26.86 27.41 26.86 27.41 466,183
08/11/2015 26.69 27.08 26.58 26.98 341,332
08/10/2015 26.83 27.04 26.66 26.75 438,645
08/07/2015 26.37 27 26.232 26.85 390,699
08/06/2015 26.22 26.5 26.05 26.47 502,293
08/05/2015 26.15 26.38 26.06 26.2 435,286
08/04/2015 26.47 26.51 25.96 26.07 403,734
08/03/2015 26.54 26.76 26.22 26.55 566,758
07/31/2015 26.45 27.2 25.3925 26.38 788,978
07/30/2015 25.76 26.25 25.55 26.08 624,908
07/29/2015 25.68 26.04 25.54 26 403,736
07/28/2015 25.72 25.85 25.49 25.8 478,010
07/27/2015 25.17 25.84 25.17 25.7 620,648
07/24/2015 25.1 25.47 25.07 25.21 704,017
07/23/2015 25.34 25.34 24.86 25.19 444,034
07/22/2015 25.24 25.61 25.22 25.41 332,014
07/21/2015 25.78 25.795 25.19 25.3 368,287
07/20/2015 26 26 25.63 25.82 370,248
07/17/2015 26.16 26.37 26 26.02 670,692
07/16/2015 25.76 26.41 25.76 26.24 628,521
07/15/2015 25.78 25.88 25.54 25.71 427,355
07/14/2015 25.78 25.88 25.53 25.81 607,392
07/13/2015 25.6 25.86 25.51 25.74 584,729
07/10/2015 25.28 25.69 25.17 25.47 465,145
07/09/2015 25.76 25.87 25.19 25.25 502,113
07/08/2015 25.75 25.97 25.6 25.69 620,647
07/07/2015 25.57 25.97 25.57 25.91 759,684
07/06/2015 25.15 25.44 24.99 25.41 509,523
07/02/2015 25.11 25.35 24.958 25.22 320,444
07/01/2015 24.63 24.79 24.42 24.74 699,038
06/30/2015 24.8 24.85 24.49 24.6 587,733
06/29/2015 25.01 25.27 24.66 24.67 636,137
06/26/2015 24.72 25.07 24.63 25 853,900
06/25/2015 25.21 25.21 24.71 24.74 522,516
06/24/2015 25.24 25.4 25.07 25.17 556,032
06/23/2015 25.34 25.37 25.03 25.23 540,101
06/22/2015 25.6 25.73 25.3 25.41 488,906
06/19/2015 25.68 25.71 25.42 25.44 639,959
06/18/2015 25.28 25.775 25.28 25.67 714,862
06/17/2015 25.15 25.35 25.01 25.2 503,690
06/16/2015 24.74 25.17 24.55 25.08 716,958
06/15/2015 24.7 24.92 24.49 24.81 692,408
06/12/2015 25.02 25.07 24.76 24.82 364,509
06/11/2015 25.09 25.18 24.96 25.09 502,077
06/10/2015 25.07 25.21 24.89 24.94 587,281
06/09/2015 25.23 25.27 24.87 24.88 683,014
06/08/2015 25.24 25.28 24.95 25.22 722,747
06/05/2015 25.48 25.58 25.08 25.32 815,220
06/04/2015 25.67 25.84 25.44 25.74 906,747
06/03/2015 25.91 26.0499 25.58 25.62 1,011,535
06/02/2015 26.22 26.42 25.81 25.89 690,569
06/01/2015 26.66 26.77 26.43 26.46 523,628
05/29/2015 26.75 26.88 26.47 26.59 557,796
05/28/2015 26.55 26.77 26.39 26.75 478,821
*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?