Historical Stock Prices

PNM 
$27.63
*  
0.04
0.14%
Get PNM Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 27.37 27.84 27.37 27.63 688,815
04/16/2015 27.83 27.83 27.28 27.59 631,013
04/15/2015 28.17 28.53 27.85 27.85 786,977
04/14/2015 28.02 28.14 27.78 28.09 449,023
04/13/2015 28.44 28.46 27.89 27.89 445,184
04/10/2015 28.29 28.63 28.1375 28.59 544,522
04/09/2015 28.56 28.56 28.01 28.13 942,429
04/08/2015 28.95 28.95 28.36 28.65 539,918
04/07/2015 29.55 29.61 29.06 29.08 664,905
04/06/2015 29.44 29.775 29.29 29.62 732,134
04/02/2015 29.41 29.67 29.24 29.37 728,108
04/01/2015 29.21 29.4 28.96 29.4 482,352
03/31/2015 28.77 29.3 28.53 29.2 1,165,588
03/30/2015 28.2 28.551 28.05 28.47 499,394
03/27/2015 28.09 28.3 27.879 28.05 474,797
03/26/2015 28.45 28.68 27.96 27.98 563,654
03/25/2015 29.1 29.19 28.43 28.45 829,290
03/24/2015 28.72 28.87 28.36 28.56 605,245
03/23/2015 28.77 29.02 28.605 28.7 527,460
03/20/2015 28.76 28.89 28.5 28.73 1,148,150
03/19/2015 28.83 29.24 28.51 28.57 565,925
03/18/2015 28.02 29.09 27.86 28.97 401,767
03/17/2015 28.15 28.38 27.96 28.11 267,438
03/16/2015 27.82 28.446 27.82 28.18 269,586
03/13/2015 28.01 28.13 27.27 27.64 317,112
03/12/2015 27.58 28.19 27.58 28.11 384,795
03/11/2015 27.39 27.57 27.11 27.37 328,376
03/10/2015 27.27 27.74 27.13 27.41 435,716
03/09/2015 27.3 27.73 27.26 27.48 504,248
03/06/2015 27.85 27.85 27.06 27.34 534,421
03/05/2015 28.05 28.36 27.65 28.3 594,261
03/04/2015 27.94 28.18 27.56 27.85 424,183
03/03/2015 27.92 28.24 27.53 28.13 690,461
03/02/2015 28.37 28.6 27.61 27.95 540,899
02/27/2015 27.8 28.96 27.8 28.55 894,923
02/26/2015 28.44 28.48 28.17 28.32 350,952
02/25/2015 28.93 29.15 28.295 28.45 299,222
02/24/2015 28.88 29.25 28.81 28.89 376,701
02/23/2015 28.42 28.97 28.38 28.95 467,326
02/20/2015 28.29 28.51 27.895 28.42 334,240
02/19/2015 28.39 28.56 28.17 28.4 445,293
02/18/2015 27.77 28.48 27.77 28.42 574,482
02/17/2015 28.1 28.25 27.635 27.86 454,691
02/13/2015 28.6 28.6 27.92 28.16 447,691
02/12/2015 28.88 28.9999 28.61 28.66 271,839
02/11/2015 29.42 29.48 28.6199 28.8 345,690
02/10/2015 28.73 29.63 28.57 29.53 543,560
02/09/2015 29.11 29.5 28.56 28.68 471,655
02/06/2015 30.58 30.58 28.98 29.22 484,668
02/05/2015 30.45 30.74 30.26 30.66 217,476
02/04/2015 30.69 30.86 30.3 30.33 362,437
02/03/2015 30.51 30.895 30.36 30.85 496,720
02/02/2015 30.51 30.69 30.03 30.56 578,052
01/30/2015 31.01 31.13 30.44 30.5 711,649
01/29/2015 30.52 31.18 30.34 31.17 531,950
01/28/2015 30.78 31 30.41 30.46 728,778
01/27/2015 30.21 30.785 30.148 30.64 674,567
01/26/2015 30.42 30.56 29.94 30.41 508,345
01/23/2015 30.34 30.74 30.28 30.63 705,874
01/22/2015 30.72 30.78 30.31 30.77 428,988
01/21/2015 30.47 30.55 30.2 30.51 691,374
01/20/2015 30.71 30.9 30.32 30.59 507,425
*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?