PNM Resources, Inc. (Holding Co.) Historical Stock Prices

PNM 
$25.62
*  
0.27
1.04%
Get PNM Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading PNM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PNM After Hours
 
 
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 02-MAR-2015 TO 02-JUN-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.
16:00  25.80  26.0499  25.58  25.62 1,000,184
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
05/27/2015 26.83 27 26.47 26.57 1,334,859
05/26/2015 26.71 26.77 26.27 26.49 438,103
05/22/2015 26.96 27.06 26.76 26.81 347,960
05/21/2015 27.26 27.37 26.965 27.02 303,258
05/20/2015 27.06 27.307 26.94 27.23 613,308
05/19/2015 26.82 27.1 26.69 27.03 677,287
05/18/2015 26.15 26.92 26.15 26.9 912,669
05/15/2015 25.93 26.25 25.75 26.23 1,466,638
05/14/2015 26.11 26.5 25.7 25.97 1,558,271
05/13/2015 26.99 27.18 26.35 26.47 758,550
05/12/2015 26.72 27 26.49 26.94 701,625
05/11/2015 26.76 27.14 26.7352 26.89 705,523
05/08/2015 27 27.08 26.61 26.84 541,211
05/07/2015 26.79 26.99 26.63 26.73 468,914
05/06/2015 27.1 27.24 26.52 26.74 661,348
05/05/2015 27.84 27.86 26.96 26.98 793,231
05/04/2015 27.62 28.175 27.52 27.94 641,990
05/01/2015 27.73 28.17 27.59 27.68 762,615
04/30/2015 28.1 28.17 27.53 27.78 639,457
04/29/2015 28.24 28.33 27.93 28.21 415,299
04/28/2015 28.06 28.61 27.86 28.49 515,850
04/27/2015 28.63 28.752 27.94 28.09 522,624
04/24/2015 28.26 28.78 28.15 28.57 931,961
04/23/2015 27.81 28.23 27.68 28.21 903,813
04/22/2015 27.53 27.99 27.33 27.89 1,419,811
04/21/2015 27.92 28.08 27.345 27.45 683,251
04/20/2015 27.63 28.22 27.63 27.83 699,424
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
*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?