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
2017-11-22 45.05 45.05 44.50 44.50 6,103
2017-11-21 44.95 45.05 44.85 44.95 4,342
2017-11-20 44.75 44.85 44.55 44.70 8,498
2017-11-17 44.95 45.00 44.475 44.80 16,235
2017-11-16 44.45 45.20 44.45 45.075 22,429
2017-11-15 44.85 44.90 44.45 44.55 15,207
2017-11-14 43.85 44.85 43.85 44.825 14,118
2017-11-13 43.35 44.10 43.35 43.875 26,318
2017-11-10 43.40 43.60 43.20 43.45 6,067
2017-11-09 43.60 43.65 43.30 43.50 9,258
2017-11-08 43.00 43.40 42.95 43.375 9,326
2017-11-07 42.35 43.45 42.35 43.325 22,747
2017-11-06 42.35 42.85 42.25 42.375 12,077
2017-11-03 42.55 42.55 42.25 42.25 13,967
2017-11-02 42.30 42.90 42.30 42.90 33,576
2017-11-01 43.20 43.30 42.60 42.60 64,486
2017-10-31 43.325 43.75 43.30 43.50 37,039
2017-10-30 43.10 43.10 42.65 43.025 31,015
2017-10-27 41.20 43.375 41.20 43.125 93,507
2017-10-26 42.40 42.70 42.20 42.30 23,390
2017-10-25 42.45 42.60 41.75 42.30 37,138
2017-10-24 42.00 42.40 41.95 42.375 39,756
2017-10-23 42.10 42.25 42.00 42.25 15,612
2017-10-20 42.00 42.30 41.90 42.10 25,370
2017-10-19 41.75 41.95 41.60 41.90 15,033
2017-10-18 41.45 41.65 41.225 41.60 12,049
2017-10-17 41.10 41.50 40.95 41.40 31,744
2017-10-16 41.275 41.40 40.875 40.95 23,283
2017-10-13 41.25 41.90 41.25 41.375 32,792
2017-10-12 41.35 41.60 41.35 41.40 17,033

» More Pnm Res Stock Price History

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