PNM RES Historical Stock Price

Below is the stock price history for Pnm Res PNM. Data is recorded each day for the historical open, high, low, close and volume. The Pnm Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pnm Res Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 39.90 40.40 39.65 40.35 10,912
2018-09-17 39.95 40.00 39.60 40.00 9,489
2018-09-14 39.55 39.90 39.35 39.75 8,532
2018-09-13 39.75 39.80 39.45 39.80 9,102
2018-09-12 39.50 39.70 39.40 39.575 9,713
2018-09-11 39.60 39.80 39.50 39.525 5,984
2018-09-10 39.65 39.70 39.50 39.50 11,807
2018-09-07 40.10 40.10 39.35 39.35 15,467
2018-09-06 39.60 40.70 39.60 40.30 20,100
2018-09-05 38.80 39.75 38.80 39.75 20,158
2018-09-04 39.15 39.20 38.725 38.775 9,296
2018-08-31 39.25 39.40 38.85 38.975 8,228
2018-08-30 39.25 39.40 39.25 39.25 5,858
2018-08-29 38.90 39.375 38.90 39.375 9,712
2018-08-28 38.70 39.10 38.60 38.875 13,145
2018-08-27 39.40 39.40 38.95 38.975 9,145
2018-08-24 39.35 39.60 39.35 39.55 16,371
2018-08-23 39.60 39.75 39.25 39.35 16,237
2018-08-22 40.30 40.30 39.35 39.45 12,534
2018-08-21 40.25 40.425 40.15 40.275 12,378
2018-08-20 40.70 40.85 40.30 40.30 10,403
2018-08-17 40.25 40.90 40.25 40.60 10,649
2018-08-16 39.90 40.35 39.85 40.30 16,438
2018-08-15 40.25 40.75 39.95 39.95 15,679
2018-08-14 40.10 40.55 40.05 40.175 9,120
2018-08-13 39.85 39.95 39.50 39.85 8,534
2018-08-10 40.10 40.45 39.80 39.80 17,452
2018-08-09 39.75 40.00 39.70 39.95 9,860
2018-08-08 39.75 40.10 39.55 39.725 18,302
2018-08-07 39.75 39.90 39.65 39.75 6,666

» More Pnm Res Stock Price History

To see other companies like Pnm Res (PNM), view our stock market today for news, and other data.