Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PNM Resources Inc (NY: PNM )

38.34 +0.98 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.931 6.046 5.729 5.844 810,033 -0.16(-2.68%)
Jul 30, 2002 5.595 6.034 5.580 6.005 746,988 +0.41(+7.33%)
Jul 29, 2002 5.630 5.712 5.568 5.595 593,357 -0.03(-0.52%)
Jul 26, 2002 5.603 5.659 5.513 5.624 397,619 +0.02(+0.42%)
Jul 25, 2002 5.466 5.773 5.454 5.600 772,934 +0.13(+2.36%)
Jul 24, 2002 5.217 5.680 5.141 5.472 918,144 +0.23(+4.30%)
Jul 23, 2002 5.401 5.463 5.184 5.246 1,398,156 -0.16(-2.87%)
Jul 22, 2002 5.551 5.609 5.390 5.401 887,646 -0.12(-2.18%)
Jul 19, 2002 5.682 5.682 5.439 5.521 883,321 -0.14(-2.43%)
Jul 17, 2002 5.741 5.882 5.624 5.659 1,267,513 -0.07(-1.18%)
Jul 12, 2002 5.715 5.762 5.671 5.726 955,698 +0.01(+0.20%)
Jul 11, 2002 5.521 5.756 5.495 5.715 1,188,535 +0.17(+3.12%)
Jul 10, 2002 5.053 5.559 5.053 5.542 5,618,344 -1.03(-15.61%)
Jul 09, 2002 6.746 6.746 6.567 6.567 606,785 -0.18(-2.65%)
Jul 08, 2002 6.766 6.766 6.746 6.746 480,922 -0.02(-0.30%)
Jul 05, 2002 6.684 6.828 6.617 6.766 275,853 +0.09(+1.36%)
Jul 04, 2002 6.631 6.778 6.631 6.675 430,849 +0.00(+0.00%)
Jul 03, 2002 6.631 6.778 6.631 6.675 427,435 +0.04(+0.66%)
Jul 02, 2002 6.898 6.898 6.631 6.631 929,979 -0.21(-3.04%)
Jul 01, 2002 7.103 7.126 6.816 6.839 868,072 -0.25(-3.51%)
Jun 28, 2002 7.047 7.138 7.030 7.088 693,274 +0.04(+0.58%)
Jun 27, 2002 7.118 7.226 6.968 7.047 430,394 -0.08(-1.15%)
Jun 26, 2002 7.039 7.159 7.009 7.129 865,341 +0.06(+0.87%)
Jun 25, 2002 7.182 7.182 7.042 7.068 829,152 -0.08(-1.11%)
Jun 21, 2002 7.197 7.200 7.115 7.147 536,684 -0.05(-0.69%)
Jun 20, 2002 7.220 7.250 7.091 7.197 429,939 -0.01(-0.16%)
Jun 19, 2002 7.352 7.431 7.206 7.209 282,681 -0.16(-2.15%)
Jun 18, 2002 7.250 7.399 7.250 7.367 404,220 +0.10(+1.41%)
Jun 17, 2002 7.085 7.273 7.085 7.264 296,564 +0.18(+2.52%)
Jun 14, 2002 7.050 7.200 6.825 7.085 384,646 -0.14(-1.98%)
Jun 12, 2002 7.103 7.229 7.088 7.229 283,136 +0.14(+1.94%)
Jun 11, 2002 7.255 7.337 7.091 7.091 217,814 -0.14(-1.98%)
Jun 10, 2002 7.282 7.311 7.211 7.235 114,938 -0.05(-0.64%)
Jun 07, 2002 7.144 7.326 7.118 7.282 206,662 +0.14(+1.93%)
Jun 06, 2002 7.293 7.367 7.141 7.144 307,262 -0.18(-2.44%)
Jun 05, 2002 7.466 7.466 7.220 7.323 3,823,705 -0.29(-3.85%)
May 31, 2002 7.733 7.733 7.613 7.616 507,779 -0.17(-2.22%)
May 28, 2002 7.762 7.838 7.619 7.788 360,520 +0.04(+0.45%)
May 27, 2002 7.844 7.844 7.698 7.753 330,477 +0.00(+0.00%)
May 24, 2002 7.844 7.844 7.698 7.753 326,153 -0.05(-0.64%)
May 23, 2002 7.897 7.897 7.701 7.803 667,100 -0.09(-1.19%)
May 22, 2002 7.768 7.900 7.768 7.897 272,439 +0.13(+1.66%)
May 21, 2002 7.777 7.865 7.733 7.768 486,839 -0.01(-0.11%)
May 20, 2002 7.689 7.891 7.686 7.777 750,629 +0.04(+0.57%)
May 17, 2002 7.718 7.765 7.528 7.733 338,215 -0.00(-0.04%)
May 16, 2002 7.923 7.926 7.706 7.736 422,656 -0.16(-2.00%)
May 15, 2002 8.040 8.040 7.865 7.894 467,721 -0.12(-1.46%)
May 14, 2002 7.982 8.058 7.944 8.011 523,483 +0.09(+1.18%)
May 13, 2002 7.982 7.988 7.888 7.917 649,347 -0.06(-0.81%)
May 10, 2002 8.026 8.070 7.868 7.982 375,087 -0.01(-0.11%)
May 09, 2002 8.114 8.199 7.988 7.991 326,835 -0.12(-1.52%)
May 08, 2002 8.128 8.169 7.996 8.114 356,196 +0.01(+0.18%)
May 07, 2002 8.242 8.245 8.061 8.099 765,879 -0.14(-1.74%)
May 06, 2002 8.406 8.448 8.231 8.242 284,274 -0.16(-1.95%)
May 03, 2002 8.436 8.436 8.319 8.406 402,171 -0.03(-0.35%)
May 02, 2002 8.272 8.494 8.240 8.436 378,501 +0.08(+1.02%)
May 01, 2002 8.424 8.424 8.225 8.351 485,018 -0.14(-1.69%)
Apr 30, 2002 8.304 8.494 8.304 8.494 450,651 +0.11(+1.33%)
Apr 29, 2002 8.216 8.392 8.201 8.383 674,838 +0.18(+2.18%)
Apr 26, 2002 8.494 8.524 8.190 8.204 722,407 -0.32(-3.75%)
Apr 25, 2002 8.436 8.524 8.325 8.524 230,560 +0.12(+1.39%)
Apr 24, 2002 8.685 8.758 8.348 8.406 368,486 -0.28(-3.17%)
Apr 23, 2002 8.612 8.776 8.612 8.682 123,815 +0.06(+0.65%)
Apr 22, 2002 8.661 8.676 8.617 8.626 361,658 +0.01(+0.10%)
Apr 19, 2002 8.582 8.629 8.509 8.617 138,609 +0.04(+0.41%)
Apr 18, 2002 8.509 8.582 8.471 8.582 333,208 +0.03(+0.34%)
Apr 17, 2002 8.371 8.597 8.310 8.553 351,189 +0.24(+2.89%)
Apr 16, 2002 8.193 8.319 8.117 8.313 825,966 +0.08(+0.96%)
Apr 15, 2002 8.348 8.406 8.146 8.234 583,797 -0.11(-1.33%)
Apr 12, 2002 8.140 8.345 8.040 8.345 862,837 +0.18(+2.15%)
Apr 11, 2002 8.099 8.222 8.096 8.169 736,973 +0.08(+0.98%)
Apr 10, 2002 7.952 8.102 7.920 8.090 1,116,840 +0.18(+2.30%)
Apr 09, 2002 7.815 7.909 7.786 7.909 1,346,945 +0.10(+1.24%)
Apr 08, 2002 7.850 7.894 7.806 7.812 550,112 -0.09(-1.19%)
Apr 05, 2002 8.275 8.275 7.894 7.906 2,445,351 -0.76(-8.82%)
Apr 04, 2002 8.620 8.670 8.568 8.670 518,703 +0.04(+0.51%)
Apr 03, 2002 8.655 8.685 8.576 8.626 273,121 -0.02(-0.20%)
Apr 02, 2002 8.641 8.729 8.524 8.644 927,703 -0.21(-2.35%)
Apr 01, 2002 8.948 8.948 8.825 8.852 211,897 -0.13(-1.43%)
Mar 29, 2002 8.922 9.010 8.913 8.981 334,119 +0.00(+0.00%)
Mar 28, 2002 8.922 9.010 8.913 8.981 333,663 +0.06(+0.69%)
Mar 27, 2002 8.723 8.934 8.723 8.919 191,412 +0.20(+2.25%)
Mar 26, 2002 8.711 8.746 8.694 8.723 226,235 +0.01(+0.13%)
Mar 25, 2002 8.650 8.802 8.609 8.711 492,529 +0.04(+0.47%)
Mar 22, 2002 8.708 8.808 8.641 8.670 209,621 -0.04(-0.44%)
Mar 21, 2002 8.453 8.723 8.409 8.708 307,717 +0.27(+3.16%)
Mar 20, 2002 8.436 8.480 8.254 8.442 186,633 +0.06(+0.66%)
Mar 19, 2002 8.333 8.412 8.319 8.386 290,419 +0.08(+0.99%)
Mar 18, 2002 8.245 8.304 8.172 8.304 356,424 +0.07(+0.89%)
Mar 15, 2002 8.207 8.327 8.201 8.231 551,706 -0.00(-0.04%)
Mar 14, 2002 8.319 8.333 8.204 8.234 728,324 -0.06(-0.78%)
Mar 13, 2002 8.418 8.421 8.269 8.298 326,380 -0.15(-1.77%)
Mar 12, 2002 8.319 8.448 8.304 8.448 214,628 +0.14(+1.66%)
Mar 11, 2002 8.289 8.348 8.278 8.310 169,335 +0.03(+0.39%)
Mar 08, 2002 8.494 8.530 8.260 8.278 655,492 -0.25(-2.99%)
Mar 07, 2002 8.553 8.609 8.503 8.532 359,382 -0.01(-0.07%)
Mar 06, 2002 8.040 8.538 8.040 8.538 475,687 +0.51(+6.39%)
Mar 05, 2002 8.201 8.228 7.847 8.026 945,001 -0.15(-1.79%)
Mar 04, 2002 7.952 8.190 7.952 8.172 45,520 +0.22(+2.76%)
Mar 01, 2002 7.909 7.967 7.900 7.952 308,172 +0.06(+0.78%)
Feb 28, 2002 7.923 7.938 7.879 7.891 428,573 -0.02(-0.22%)
Feb 27, 2002 7.850 7.923 7.829 7.909 6,008,680 +0.11(+1.35%)
Feb 26, 2002 7.630 7.838 7.624 7.803 289,509 +0.19(+2.54%)
Feb 25, 2002 7.651 7.677 7.516 7.610 271,983 -0.06(-0.76%)
Feb 22, 2002 7.472 7.674 7.457 7.668 183,219 +0.21(+2.87%)
Feb 21, 2002 7.578 7.586 7.455 7.455 155,907 -0.12(-1.55%)
Feb 20, 2002 7.616 7.616 7.419 7.572 274,942 +0.01(+0.19%)
Feb 19, 2002 7.557 7.622 7.542 7.557 149,534 +0.01(+0.19%)
Feb 18, 2002 7.586 7.624 7.516 7.542 393,523 +0.00(+0.00%)
Feb 15, 2002 7.586 7.624 7.516 7.542 393,523 -0.10(-1.27%)
Feb 14, 2002 7.829 7.829 7.627 7.639 824,372 -0.17(-2.21%)
Feb 13, 2002 7.923 7.923 7.780 7.812 330,249 -0.01(-0.11%)
Feb 12, 2002 7.663 7.824 7.663 7.821 378,501 +0.16(+2.06%)
Feb 11, 2002 7.493 7.663 7.431 7.663 472,273 +0.19(+2.51%)
Feb 08, 2002 7.484 7.551 7.469 7.475 482,515 +0.03(+0.43%)
Feb 07, 2002 7.513 7.542 7.440 7.443 901,529 -0.06(-0.74%)
Feb 06, 2002 7.704 7.704 7.484 7.498 463,624 -0.21(-2.66%)
Feb 05, 2002 7.762 7.762 7.698 7.704 440,408 -0.07(-0.94%)
Feb 04, 2002 7.865 7.865 7.680 7.777 300,661 -0.04(-0.56%)
Feb 01, 2002 7.873 7.923 7.780 7.821 343,223 -0.09(-1.15%)
Jan 31, 2002 7.996 8.070 7.888 7.912 1,934,613 -0.16(-1.96%)
Jan 30, 2002 8.020 8.102 7.909 8.070 452,244 +0.02(+0.25%)
Jan 29, 2002 8.190 8.231 7.967 8.049 356,196 -0.14(-1.72%)
Jan 28, 2002 8.114 8.201 8.040 8.190 767,244 +0.06(+0.72%)
Jan 25, 2002 8.158 8.169 8.087 8.131 309,538 -0.01(-0.18%)
Jan 24, 2002 8.114 8.199 8.076 8.146 197,330 -0.01(-0.07%)
Jan 23, 2002 7.996 8.158 7.938 8.152 292,240 +0.14(+1.76%)
Jan 22, 2002 8.172 8.418 7.993 8.011 559,444 -0.16(-2.01%)
Jan 21, 2002 8.322 8.345 8.155 8.175 664,596 +0.00(+0.00%)
Jan 18, 2002 8.322 8.345 8.155 8.175 660,272 -0.17(-2.00%)
Jan 17, 2002 8.480 8.483 8.295 8.342 776,576 -0.33(-3.75%)
Jan 16, 2002 8.644 8.735 8.553 8.667 918,599 -0.01(-0.07%)
Jan 15, 2002 8.486 8.673 8.486 8.673 795,467 +0.20(+2.32%)
Jan 14, 2002 8.392 8.494 8.336 8.477 531,222 +0.07(+0.87%)
Jan 11, 2002 8.421 8.442 8.357 8.404 367,804 -0.00(-0.03%)
Jan 10, 2002 8.363 8.406 8.319 8.406 363,479 +0.22(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.