NYSE - Delayed Quote USD

PNM Resources, Inc. (PNM)

36.61 +0.49 (+1.36%)
At close: April 19 at 4:00 PM EDT
36.61 0.00 (0.00%)
After hours: April 19 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 35.99 36.69 35.91 36.61 36.61 835,800
Apr 18, 2024 35.97 36.25 35.78 36.12 36.12 455,700
Apr 17, 2024 36.07 36.10 35.57 35.89 35.89 573,800
Apr 16, 2024 35.80 36.04 35.52 35.97 35.97 763,100
Apr 15, 2024 36.39 36.68 35.98 36.16 36.16 506,100
Apr 12, 2024 36.94 37.22 36.00 36.23 36.23 716,100
Apr 11, 2024 37.00 37.02 36.45 36.91 36.91 586,900
Apr 10, 2024 36.61 36.89 36.38 36.82 36.82 793,100
Apr 9, 2024 37.52 37.77 37.05 37.24 37.24 710,500
Apr 8, 2024 37.34 37.55 37.07 37.45 37.45 459,800
Apr 5, 2024 36.92 37.37 36.56 37.20 37.20 618,300
Apr 4, 2024 37.52 37.57 36.91 37.18 37.18 534,100
Apr 3, 2024 37.24 37.37 36.74 37.17 37.17 457,800
Apr 2, 2024 37.34 37.83 37.27 37.31 37.31 514,500
Apr 1, 2024 37.71 37.71 37.14 37.37 37.37 329,300
Mar 28, 2024 37.45 37.73 37.43 37.64 37.64 600,200
Mar 27, 2024 37.14 37.53 37.02 37.45 37.45 396,000
Mar 26, 2024 37.00 37.00 36.60 36.91 36.91 570,900
Mar 25, 2024 37.28 37.36 36.74 36.85 36.85 317,400
Mar 22, 2024 37.38 37.52 37.15 37.17 37.17 706,200
Mar 21, 2024 37.28 37.42 36.95 37.19 37.19 535,800
Mar 20, 2024 36.62 37.14 36.61 37.07 37.07 549,100
Mar 19, 2024 37.01 37.25 36.63 36.80 36.80 406,100
Mar 18, 2024 36.54 37.16 36.13 36.95 36.95 1,368,200
Mar 15, 2024 36.49 36.98 36.49 36.70 36.70 1,500,700
Mar 14, 2024 36.71 36.92 36.26 36.63 36.63 756,900
Mar 13, 2024 37.39 37.82 36.66 36.92 36.92 860,300
Mar 12, 2024 37.61 37.61 37.18 37.40 37.40 486,000
Mar 11, 2024 37.69 38.11 37.66 37.71 37.71 517,300
Mar 8, 2024 37.84 37.96 37.29 37.69 37.69 806,000
Mar 7, 2024 37.74 37.91 37.26 37.74 37.74 1,451,300
Mar 6, 2024 37.62 37.93 37.01 37.17 37.17 646,500
Mar 5, 2024 37.99 38.22 37.21 37.39 37.39 723,200
Mar 4, 2024 36.67 38.14 36.63 37.88 37.88 1,062,900
Mar 1, 2024 36.51 37.34 35.95 36.80 36.80 2,504,100
Feb 29, 2024 37.81 38.09 36.29 36.51 36.51 3,029,200
Feb 28, 2024 38.05 38.15 37.48 37.61 37.61 1,233,800
Feb 27, 2024 37.30 38.05 37.02 38.02 38.02 1,047,600
Feb 26, 2024 37.53 37.60 36.73 37.04 37.04 926,600
Feb 23, 2024 37.58 38.01 37.38 37.74 37.74 893,300
Feb 22, 2024 37.64 37.77 37.09 37.58 37.58 772,300
Feb 21, 2024 37.68 38.02 37.55 38.02 38.02 866,300
Feb 20, 2024 37.46 37.73 37.35 37.60 37.60 901,300
Feb 16, 2024 37.53 37.65 37.09 37.46 37.46 2,132,100
Feb 15, 2024 37.00 37.65 36.89 37.60 37.60 1,525,700
Feb 14, 2024 36.62 36.96 36.35 36.83 36.83 1,028,200
Feb 13, 2024 37.03 37.40 36.07 36.28 36.28 1,479,000
Feb 12, 2024 37.00 37.62 37.00 37.41 37.41 1,143,000
Feb 9, 2024 37.15 37.27 36.81 36.99 36.99 909,500
Feb 8, 2024 37.00 37.34 36.53 37.08 37.08 1,729,800
Feb 7, 2024 36.07 37.30 35.90 36.96 36.96 3,467,000
Feb 6, 2024 34.73 36.40 34.73 36.20 36.20 2,447,400
Feb 5, 2024 35.26 35.26 34.63 34.74 34.74 1,261,800
Feb 2, 2024 35.94 35.99 35.24 35.64 35.64 1,046,300
Feb 1, 2024 0.39 Dividend
Feb 1, 2024 35.80 36.33 35.60 36.31 36.31 804,500
Jan 31, 2024 36.73 36.93 36.14 36.23 35.84 884,500
Jan 30, 2024 37.05 37.23 36.49 36.55 36.16 1,282,200
Jan 29, 2024 36.89 37.25 36.48 37.20 36.80 976,800
Jan 26, 2024 37.08 37.33 36.94 37.03 36.63 1,291,900
Jan 25, 2024 36.47 36.99 36.27 36.96 36.56 1,522,500
Jan 24, 2024 36.69 36.94 35.79 36.03 35.64 3,450,700
Jan 23, 2024 36.65 36.96 36.24 36.42 36.03 1,907,000
Jan 22, 2024 36.09 36.58 35.51 36.56 36.17 2,131,000
Jan 19, 2024 35.98 36.14 35.20 36.01 35.62 2,299,200
Jan 18, 2024 35.76 36.11 35.17 35.96 35.57 2,202,700
Jan 17, 2024 35.87 36.45 35.36 35.83 35.45 2,173,900
Jan 16, 2024 37.12 37.12 36.34 36.48 36.09 2,270,100
Jan 12, 2024 38.02 38.18 37.09 37.17 36.77 1,432,600
Jan 11, 2024 38.31 38.33 37.31 37.93 37.52 2,151,400
Jan 10, 2024 38.74 38.86 38.35 38.44 38.03 1,230,500
Jan 9, 2024 39.14 39.14 38.72 38.88 38.46 1,387,700
Jan 8, 2024 39.24 39.24 38.59 39.23 38.81 2,018,800
Jan 5, 2024 38.73 39.32 38.60 39.19 38.77 2,073,900
Jan 4, 2024 39.07 39.61 38.85 39.09 38.67 5,495,900
Jan 3, 2024 39.24 39.67 38.82 39.40 38.98 5,954,400
Jan 2, 2024 38.64 39.35 38.53 39.11 38.69 11,257,400
Dec 29, 2023 41.58 41.67 41.50 41.60 41.15 454,400
Dec 28, 2023 41.50 41.83 41.50 41.63 41.18 795,700
Dec 27, 2023 41.97 42.04 41.60 41.60 41.15 633,500
Dec 26, 2023 42.11 42.25 41.94 41.96 41.51 749,100
Dec 22, 2023 42.77 42.97 41.96 42.05 41.60 1,021,100
Dec 21, 2023 42.50 42.82 42.46 42.67 42.21 1,247,400
Dec 20, 2023 43.00 43.10 42.40 42.40 41.95 1,299,600
Dec 19, 2023 43.24 43.30 42.97 43.00 42.54 1,371,100
Dec 18, 2023 42.93 43.31 42.70 43.10 42.64 824,800
Dec 15, 2023 41.80 42.97 41.67 42.97 42.51 2,417,200
Dec 14, 2023 42.70 42.90 41.66 41.73 41.28 738,100
Dec 13, 2023 41.80 42.79 41.67 42.55 42.09 715,300
Dec 12, 2023 42.52 42.91 41.89 41.93 41.48 549,100
Dec 11, 2023 42.54 42.62 42.21 42.44 41.99 490,000
Dec 8, 2023 42.60 42.74 42.23 42.64 42.18 282,500
Dec 7, 2023 42.49 42.82 42.39 42.66 42.20 277,300
Dec 6, 2023 42.38 42.63 42.15 42.59 42.13 563,800
Dec 5, 2023 42.30 42.30 41.98 42.03 41.58 615,500
Dec 4, 2023 42.29 42.32 42.12 42.25 41.80 444,800
Dec 1, 2023 41.70 42.31 41.50 42.25 41.80 699,200
Nov 30, 2023 41.73 41.90 41.46 41.57 41.12 456,700
Nov 29, 2023 42.02 42.12 41.44 41.65 41.20 457,000
Nov 28, 2023 42.01 42.24 41.83 41.85 41.40 436,300
Nov 27, 2023 42.07 42.15 41.85 42.09 41.64 307,500
Nov 24, 2023 42.15 42.15 41.94 42.00 41.55 97,600
Nov 22, 2023 42.10 42.44 41.92 42.11 41.66 579,200
Nov 21, 2023 42.40 42.44 41.92 41.93 41.48 435,800
Nov 20, 2023 43.06 43.18 42.26 42.28 41.83 472,600
Nov 17, 2023 43.65 43.70 43.20 43.20 42.74 529,300
Nov 16, 2023 43.28 43.60 43.17 43.58 43.11 535,500
Nov 15, 2023 42.93 43.58 42.93 43.24 42.78 621,800
Nov 14, 2023 42.22 42.99 41.84 42.96 42.50 987,700
Nov 13, 2023 42.10 42.35 41.61 41.75 41.30 388,800
Nov 10, 2023 42.19 42.39 42.01 42.16 41.71 408,300
Nov 9, 2023 42.39 42.78 42.18 42.28 41.83 336,700
Nov 8, 2023 42.16 42.42 42.02 42.28 41.83 473,800
Nov 7, 2023 42.12 42.40 42.01 42.32 41.87 677,100
Nov 6, 2023 42.36 42.36 42.19 42.22 41.77 296,900
Nov 3, 2023 42.82 43.04 42.22 42.40 41.95 606,300
Nov 2, 2023 42.29 42.52 42.25 42.33 41.88 710,200
Nov 1, 2023 42.39 42.51 42.09 42.21 41.76 656,800
Oct 31, 2023 42.49 42.70 42.10 42.26 41.81 592,000
Oct 30, 2023 43.14 43.33 42.54 42.55 42.09 708,200
Oct 27, 2023 43.54 43.84 42.67 42.94 42.48 527,700
Oct 26, 2023 0.37 Dividend
Oct 26, 2023 43.94 44.14 43.65 43.77 43.30 490,600
Oct 25, 2023 44.30 44.51 43.77 44.30 43.46 652,700
Oct 24, 2023 44.48 44.71 44.27 44.41 43.57 295,100
Oct 23, 2023 44.54 44.87 44.23 44.38 43.54 311,700
Oct 20, 2023 44.63 44.80 44.54 44.70 43.85 527,500
Oct 19, 2023 44.24 44.78 44.09 44.60 43.76 721,000
Oct 18, 2023 44.58 44.76 44.21 44.43 43.59 384,800
Oct 17, 2023 44.44 44.78 44.40 44.74 43.89 622,700
Oct 16, 2023 43.93 44.50 43.76 44.50 43.66 772,100
Oct 13, 2023 43.55 43.91 43.47 43.74 42.91 415,600
Oct 12, 2023 43.64 43.93 43.21 43.42 42.60 335,800
Oct 11, 2023 43.85 43.85 43.55 43.84 43.01 607,900
Oct 10, 2023 43.86 43.91 43.67 43.70 42.87 712,400
Oct 9, 2023 43.60 43.85 43.60 43.85 43.02 265,200
Oct 6, 2023 43.54 43.76 43.43 43.70 42.87 429,800
Oct 5, 2023 43.57 43.71 43.23 43.67 42.84 417,000
Oct 4, 2023 43.43 43.60 43.12 43.47 42.65 351,400
Oct 3, 2023 43.49 43.66 43.06 43.49 42.67 740,200
Oct 2, 2023 44.50 44.67 43.40 43.65 42.82 720,600
Sep 29, 2023 44.24 44.62 44.24 44.61 43.77 1,000,800
Sep 28, 2023 44.45 44.53 44.02 44.24 43.40 477,700
Sep 27, 2023 44.66 44.83 44.43 44.50 43.66 576,300
Sep 26, 2023 45.09 45.10 44.60 44.75 43.90 1,002,200
Sep 25, 2023 44.58 44.94 44.55 44.77 43.92 670,200
Sep 22, 2023 44.82 44.93 44.64 44.76 43.91 589,700
Sep 21, 2023 44.56 44.90 44.56 44.85 44.00 544,000
Sep 20, 2023 44.49 44.86 44.42 44.79 43.94 796,000
Sep 19, 2023 43.95 44.43 43.87 44.29 43.45 749,500
Sep 18, 2023 43.76 43.95 43.56 43.80 42.97 507,300
Sep 15, 2023 43.83 44.09 42.75 43.77 42.94 3,176,000
Sep 14, 2023 44.10 44.19 43.74 44.00 43.17 805,900
Sep 13, 2023 44.28 44.36 43.85 43.99 43.16 988,600
Sep 12, 2023 44.50 44.50 44.26 44.30 43.46 401,300
Sep 11, 2023 44.19 44.48 44.19 44.43 43.59 350,800
Sep 8, 2023 44.28 44.37 44.15 44.25 43.41 499,100
Sep 7, 2023 44.55 44.55 44.14 44.26 43.42 476,700
Sep 6, 2023 44.17 44.31 44.16 44.30 43.46 338,200
Sep 5, 2023 44.07 44.37 44.05 44.17 43.33 836,300
Sep 1, 2023 44.49 44.71 44.20 44.38 43.54 375,500
Aug 31, 2023 44.25 44.37 44.25 44.31 43.47 489,400
Aug 30, 2023 44.06 44.39 44.06 44.32 43.48 315,600
Aug 29, 2023 44.11 44.23 44.00 44.20 43.36 212,100
Aug 28, 2023 44.02 44.55 44.00 44.01 43.18 340,900
Aug 25, 2023 44.00 44.17 43.91 44.00 43.17 268,000
Aug 24, 2023 44.17 44.47 43.99 44.08 43.25 306,500
Aug 23, 2023 44.59 44.61 44.17 44.36 43.52 251,100
Aug 22, 2023 44.51 44.72 44.48 44.59 43.75 278,400
Aug 21, 2023 44.47 44.76 44.44 44.59 43.75 241,200
Aug 18, 2023 44.18 44.63 43.99 44.52 43.68 452,200
Aug 17, 2023 44.01 44.10 43.78 44.02 43.19 374,400
Aug 16, 2023 43.80 44.37 43.80 44.03 43.20 334,000
Aug 15, 2023 43.79 43.88 43.69 43.80 42.97 267,400
Aug 14, 2023 43.98 44.08 43.87 43.97 43.14 421,100
Aug 11, 2023 43.87 44.08 43.85 44.08 43.25 289,700
Aug 10, 2023 0.37 Dividend
Aug 10, 2023 44.10 44.35 43.85 43.88 43.05 270,500
Aug 9, 2023 44.38 44.57 44.32 44.38 43.18 471,000
Aug 8, 2023 44.43 44.58 44.28 44.57 43.36 361,900
Aug 7, 2023 44.45 44.80 44.34 44.55 43.34 345,500
Aug 4, 2023 44.16 44.46 44.13 44.33 43.13 320,000
Aug 3, 2023 44.40 44.62 44.29 44.54 43.33 619,900
Aug 2, 2023 44.35 44.53 44.03 44.25 43.05 525,700
Aug 1, 2023 44.88 44.95 44.43 44.52 43.32 337,700
Jul 31, 2023 44.84 44.93 44.77 44.82 43.61 221,800
Jul 28, 2023 45.07 45.27 44.75 44.90 43.68 385,800
Jul 27, 2023 45.31 45.43 44.80 44.94 43.72 393,400
Jul 26, 2023 45.16 45.49 45.16 45.40 44.17 357,900
Jul 25, 2023 45.45 45.54 45.12 45.27 44.04 363,600
Jul 24, 2023 45.75 45.78 45.46 45.60 44.37 305,200
Jul 21, 2023 45.75 45.86 45.56 45.80 44.56 610,100
Jul 20, 2023 45.68 45.68 45.30 45.60 44.37 343,400
Jul 19, 2023 45.30 45.65 45.26 45.35 44.12 203,600
Jul 18, 2023 45.77 45.86 45.29 45.31 44.08 310,300
Jul 17, 2023 45.64 45.91 45.52 45.79 44.55 249,800
Jul 14, 2023 45.80 45.91 45.58 45.82 44.58 366,300
Jul 13, 2023 45.62 45.94 45.53 45.80 44.56 434,800
Jul 12, 2023 45.40 45.92 45.33 45.70 44.46 402,500
Jul 11, 2023 45.27 45.56 45.25 45.31 44.08 381,200
Jul 10, 2023 45.32 45.47 45.21 45.30 44.07 238,300
Jul 7, 2023 45.39 45.56 45.27 45.38 44.15 352,000
Jul 6, 2023 45.48 45.57 45.33 45.55 44.32 319,300
Jul 5, 2023 45.26 45.83 45.17 45.68 44.44 328,200
Jul 3, 2023 44.95 45.49 44.88 45.38 44.15 194,700
Jun 30, 2023 45.22 45.36 45.09 45.10 43.88 552,900
Jun 29, 2023 44.97 45.27 44.80 45.17 43.95 252,300
Jun 28, 2023 45.16 45.18 44.98 45.04 43.82 395,700
Jun 27, 2023 44.96 45.24 44.96 45.16 43.94 874,600
Jun 26, 2023 44.95 45.11 44.83 44.92 43.70 614,900
Jun 23, 2023 45.34 45.51 44.94 44.98 43.76 1,464,300
Jun 22, 2023 45.75 45.84 45.48 45.50 44.27 1,005,900
Jun 21, 2023 45.75 46.08 45.75 45.79 44.55 703,800
Jun 20, 2023 46.31 46.47 45.78 45.80 44.56 600,600
Jun 16, 2023 46.55 46.56 46.13 46.16 44.91 725,900
Jun 15, 2023 46.27 46.70 46.27 46.41 45.15 442,200
Jun 14, 2023 46.61 46.75 46.24 46.29 45.04 362,200
Jun 13, 2023 46.47 46.71 46.44 46.55 45.29 344,200
Jun 12, 2023 46.55 46.67 46.39 46.64 45.38 221,800
Jun 9, 2023 46.52 46.83 46.10 46.32 45.07 276,100
Jun 8, 2023 46.49 46.74 46.42 46.45 45.19 197,300
Jun 7, 2023 46.51 46.94 46.49 46.66 45.40 552,300
Jun 6, 2023 46.48 46.75 46.42 46.55 45.29 370,300
Jun 5, 2023 46.35 46.92 46.30 46.45 45.19 274,100
Jun 2, 2023 45.61 46.69 45.61 46.64 45.38 588,000
Jun 1, 2023 45.94 46.05 45.68 45.82 44.58 561,700
May 31, 2023 45.61 45.97 45.48 45.92 44.68 653,400
May 30, 2023 45.11 45.72 45.07 45.54 44.31 275,000
May 26, 2023 45.19 45.42 45.14 45.18 43.96 396,800
May 25, 2023 45.45 45.62 45.23 45.37 44.14 453,500
May 24, 2023 45.76 45.92 45.60 45.62 44.39 709,000
May 23, 2023 45.60 45.88 45.45 45.75 44.51 377,000
May 22, 2023 45.70 45.79 45.38 45.66 44.42 403,800
May 19, 2023 45.99 45.99 45.30 45.54 44.31 546,100
May 18, 2023 45.72 45.94 45.47 45.89 44.65 712,500
May 17, 2023 45.23 45.94 45.10 45.91 44.67 778,100
May 16, 2023 45.48 46.00 44.76 45.20 43.98 2,856,900
May 15, 2023 47.78 47.78 44.35 45.12 43.90 3,080,500
May 12, 2023 47.93 48.02 47.65 47.76 46.47 425,900
May 11, 2023 47.90 48.12 47.77 47.81 46.52 540,100
May 10, 2023 48.31 48.48 47.77 48.02 46.72 498,500
May 9, 2023 48.35 48.44 48.09 48.15 46.85 347,500
May 8, 2023 48.08 48.40 47.98 48.40 47.09 769,700
May 5, 2023 48.71 48.71 48.00 48.39 47.08 783,600
May 4, 2023 48.00 48.10 47.78 47.82 46.53 410,400
May 3, 2023 48.04 48.37 48.00 48.01 46.71 672,100
May 2, 2023 47.96 48.07 47.79 48.05 46.75 512,200
May 1, 2023 48.02 48.13 47.95 48.03 46.73 300,900
Apr 28, 2023 48.20 48.47 47.95 48.13 46.83 390,000
Apr 27, 2023 0.37 Dividend
Apr 27, 2023 48.56 48.66 48.19 48.30 46.99 436,300
Apr 26, 2023 48.72 48.93 48.57 48.65 46.98 520,600
Apr 25, 2023 48.69 48.89 48.69 48.77 47.09 334,800
Apr 24, 2023 48.87 48.89 48.72 48.81 47.13 251,500
Apr 21, 2023 49.07 49.07 48.76 48.84 47.16 831,200
Apr 20, 2023 49.00 49.01 48.69 48.90 47.22 1,560,900

Related Tickers

POR Portland General Electric Company
42.80
+2.54%
 
IDA IDACORP, Inc.
93.90
+1.76%
 
ETI-P Entergy Texas, Inc.
23.19
-0.36%
 
AGR Avangrid, Inc.
36.87
+1.74%
 
PNW Pinnacle West Capital Corporation
74.40
+1.96%
 
CMS CMS Energy Corporation
59.55
+1.83%
 
MGEE MGE Energy, Inc.
77.75
+2.50%
 
PPWLO PacifiCorp
115.00
0.00%
 
UEPEO Union Electric Company
74.75
0.00%
 
UELMO Union Electric Company
63.00
0.00%