Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 36.12 | 0.23 | 0.64% | 35.97 | 36.25 | 35.785 | 455,716 |
| Apr 17 2024 | 35.89 | -0.08 | -0.22% | 36.07 | 36.098 | 35.57 | 573,803 |
| Apr 16 2024 | 35.97 | -0.19 | -0.53% | 35.80 | 36.0425 | 35.52 | 763,078 |
| Apr 15 2024 | 36.16 | -0.07 | -0.19% | 36.39 | 36.68 | 35.98 | 506,080 |
| Apr 12 2024 | 36.23 | -0.68 | -1.84% | 36.94 | 37.22 | 36.00 | 716,062 |
| Apr 11 2024 | 36.91 | 0.09 | 0.24% | 37.00 | 37.015 | 36.45 | 586,872 |
| Apr 10 2024 | 36.82 | -0.42 | -1.13% | 36.61 | 36.89 | 36.38 | 793,149 |
| Apr 09 2024 | 37.24 | -0.21 | -0.56% | 37.52 | 37.77 | 37.05 | 710,508 |
| Apr 08 2024 | 37.45 | 0.25 | 0.67% | 37.34 | 37.55 | 37.07 | 459,755 |
| Apr 05 2024 | 37.20 | 0.02 | 0.05% | 37.10 | 37.37 | 36.56 | 618,324 |
| Apr 04 2024 | 37.18 | 0.01 | 0.03% | 37.52 | 37.57 | 36.91 | 534,130 |
| Apr 03 2024 | 37.17 | -0.14 | -0.38% | 37.24 | 37.37 | 36.74 | 457,805 |
| Apr 02 2024 | 37.31 | -0.06 | -0.16% | 37.34 | 37.83 | 37.265 | 514,459 |
| Apr 01 2024 | 37.37 | -0.27 | -0.72% | 37.71 | 37.71 | 37.14 | 329,334 |
| Mar 28 2024 | 37.64 | 0.19 | 0.51% | 37.45 | 37.73 | 37.43 | 600,222 |
| Mar 27 2024 | 37.45 | 0.54 | 1.46% | 37.14 | 37.53 | 36.97 | 396,035 |
| Mar 26 2024 | 36.91 | 0.06 | 0.16% | 37.00 | 37.00 | 36.60 | 570,870 |
| Mar 25 2024 | 36.85 | -0.32 | -0.86% | 37.28 | 37.3599 | 36.74 | 317,424 |
| Mar 22 2024 | 37.17 | -0.02 | -0.05% | 37.38 | 37.515 | 37.15 | 706,216 |
| Mar 21 2024 | 37.19 | 0.12 | 0.32% | 37.28 | 37.42 | 36.95 | 536,039 |
| Mar 20 2024 | 37.07 | 0.27 | 0.73% | 36.62 | 37.135 | 36.61 | 549,091 |
| Mar 19 2024 | 36.80 | -0.15 | -0.41% | 37.01 | 37.25 | 36.63 | 406,055 |
| Mar 18 2024 | 36.95 | 0.25 | 0.68% | 36.54 | 37.16 | 36.13 | 1,368,155 |
| Mar 15 2024 | 36.70 | 0.07 | 0.19% | 36.49 | 36.98 | 36.49 | 1,500,737 |
| Mar 14 2024 | 36.63 | -0.29 | -0.79% | 36.71 | 36.915 | 36.255 | 756,850 |
| Mar 13 2024 | 36.92 | -0.48 | -1.28% | 37.39 | 37.82 | 36.66 | 860,330 |
| Mar 12 2024 | 37.40 | -0.31 | -0.82% | 37.61 | 37.61 | 37.18 | 485,956 |
| Mar 11 2024 | 37.71 | 0.02 | 0.05% | 37.69 | 38.11 | 37.66 | 517,268 |
| Mar 08 2024 | 37.69 | -0.05 | -0.13% | 37.84 | 37.96 | 37.29 | 806,001 |
| Mar 07 2024 | 37.74 | 0.57 | 1.53% | 37.74 | 37.905 | 37.26 | 1,451,100 |
| Mar 06 2024 | 37.17 | -0.22 | -0.59% | 37.62 | 37.93 | 37.01 | 646,509 |
| Mar 05 2024 | 37.39 | -0.49 | -1.29% | 37.99 | 38.22 | 37.21 | 723,157 |
| Mar 04 2024 | 37.88 | 1.08 | 2.93% | 36.67 | 38.14 | 36.63 | 1,062,902 |
| Mar 01 2024 | 36.80 | 0.29 | 0.79% | 36.50 | 37.34 | 35.95 | 2,504,069 |
| Feb 29 2024 | 36.51 | -1.10 | -2.92% | 37.81 | 38.09 | 36.29 | 3,029,151 |
| Feb 28 2024 | 37.61 | -0.41 | -1.08% | 38.05 | 38.15 | 37.48 | 1,233,791 |
| Feb 27 2024 | 38.02 | 0.98 | 2.65% | 37.30 | 38.045 | 37.02 | 1,047,582 |
| Feb 26 2024 | 37.04 | -0.70 | -1.85% | 37.53 | 37.60 | 36.73 | 926,624 |
| Feb 23 2024 | 37.74 | 0.16 | 0.43% | 37.58 | 38.01 | 37.38 | 893,278 |
| Feb 22 2024 | 37.58 | -0.44 | -1.16% | 37.64 | 37.765 | 37.09 | 772,265 |
| Feb 21 2024 | 38.02 | 0.42 | 1.12% | 37.68 | 38.02 | 37.55 | 866,328 |
| Feb 20 2024 | 37.60 | 0.14 | 0.37% | 37.455 | 37.73 | 37.25 | 901,288 |
| Feb 16 2024 | 37.46 | -0.14 | -0.37% | 37.53 | 37.65 | 37.09 | 2,132,128 |
| Feb 15 2024 | 37.60 | 0.77 | 2.09% | 37.00 | 37.65 | 36.89 | 1,524,077 |
| Feb 14 2024 | 36.83 | 0.55 | 1.52% | 36.62 | 36.955 | 36.35 | 1,028,202 |
| Feb 13 2024 | 36.28 | -1.13 | -3.02% | 37.03 | 37.40 | 36.07 | 1,478,964 |
| Feb 12 2024 | 37.41 | 0.42 | 1.14% | 37.00 | 37.615 | 37.00 | 1,142,986 |
| Feb 09 2024 | 36.99 | -0.09 | -0.24% | 37.15 | 37.27 | 36.81 | 909,466 |
| Feb 08 2024 | 37.08 | 0.12 | 0.32% | 37.00 | 37.34 | 36.53 | 1,729,835 |
| Feb 07 2024 | 36.96 | 0.76 | 2.10% | 36.07 | 37.295 | 35.90 | 3,467,014 |
| Feb 06 2024 | 36.20 | 1.46 | 4.20% | 34.73 | 36.40 | 34.73 | 2,447,408 |
| Feb 05 2024 | 34.74 | -0.90 | -2.53% | 35.26 | 35.26 | 34.625 | 1,261,808 |
| Feb 02 2024 | 35.64 | -0.67 | -1.85% | 35.94 | 35.99 | 35.24 | 1,046,334 |
| Feb 01 2024 | 36.31 | 0.08 | 0.22% | 35.80 | 36.33 | 35.595 | 804,523 |
| Jan 31 2024 | 36.23 | -0.32 | -0.88% | 36.73 | 36.93 | 36.14 | 884,247 |
| Jan 30 2024 | 36.55 | -0.65 | -1.75% | 37.05 | 37.23 | 36.49 | 1,282,247 |
| Jan 29 2024 | 37.20 | 0.17 | 0.46% | 37.03 | 37.25 | 36.48 | 976,764 |
| Jan 26 2024 | 37.03 | 0.07 | 0.19% | 37.08 | 37.325 | 36.94 | 1,291,860 |
| Jan 25 2024 | 36.96 | 0.93 | 2.58% | 36.28 | 36.99 | 36.27 | 1,522,512 |
| Jan 24 2024 | 36.03 | -0.39 | -1.07% | 36.69 | 36.94 | 35.79 | 3,450,739 |
| Jan 23 2024 | 36.42 | -0.14 | -0.38% | 36.69 | 36.96 | 36.235 | 1,906,990 |
| Jan 22 2024 | 36.56 | 0.55 | 1.53% | 36.09 | 36.58 | 35.51 | 2,130,952 |
