PNM Resources Inc. (Holding Co.) Common Stockのデータ

PNM Resources Inc. (Holding Co.) Common Stockの基本情報

名前 PNM Resources Inc. (Holding Co.) Common Stock
ティッカー PNM
国 United States
上場年 nan
セクター Public Utilities

PNM Resources Inc. (Holding Co.) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.77 48.49 48.77 48.55 677400.0 48.55
2021-02-12 48.79 48.5 48.72 48.6 1381100.0 48.6
2021-02-11 48.87 48.69 48.8 48.75 1546000.0 48.75
2021-02-10 48.96 48.75 48.88 48.75 615700.0 48.75
2021-02-09 48.95 48.75 48.75 48.81 768600.0 48.81
2021-02-08 48.93 48.82 48.84 48.93 1027700.0 48.93
2021-02-05 48.98 48.86 48.96 48.9 611500.0 48.9
2021-02-04 48.91 48.75 48.84 48.88 356100.0 48.88
2021-02-03 48.88 48.67 48.7 48.77 977000.0 48.77
2021-02-02 48.98 48.64 48.65 48.7 759700.0 48.7
2021-02-01 48.94 48.55 48.56 48.85 957300.0 48.52
2021-01-29 48.73 48.48 48.55 48.52 781900.0 48.19
2021-01-28 48.74 48.51 48.52 48.56 816400.0 48.23
2021-01-27 48.82 48.45 48.61 48.47 1571700.0 48.14
2021-01-26 48.87 48.67 48.73 48.75 636000.0 48.42
2021-01-25 48.81 48.57 48.78 48.7 1090500.0 48.37
2021-01-22 48.65 48.52 48.53 48.64 645700.0 48.31
2021-01-21 48.67 48.51 48.54 48.6 420800.0 48.27
2021-01-20 48.66 48.49 48.63 48.58 622000.0 48.25
2021-01-19 48.85 48.57 48.74 48.6 903700.0 48.27
2021-01-15 48.91 48.32 48.42 48.7 802200.0 48.37
2021-01-14 48.7 48.48 48.7 48.51 700700.0 48.18
2021-01-13 48.78 48.56 48.63 48.63 1259000.0 48.3
2021-01-12 48.77 48.43 48.43 48.61 722100.0 48.28
2021-01-11 48.6 48.36 48.41 48.52 635300.0 48.19
2021-01-08 48.65 48.38 48.65 48.44 863400.0 48.11
2021-01-07 48.68 48.33 48.48 48.65 646100.0 48.32
2021-01-06 48.56 48.18 48.35 48.53 1604500.0 48.2
2021-01-05 48.52 48.16 48.52 48.2 1053300.0 47.88
2021-01-04 48.59 48.22 48.55 48.44 1930200.0 48.11
2020-12-31 48.62 48.51 48.59 48.53 490900.0 48.2
2020-12-30 48.67 48.51 48.55 48.59 831500.0 48.26
2020-12-29 48.69 48.5 48.69 48.51 679500.0 48.18
2020-12-28 48.74 48.49 48.71 48.61 456200.0 48.28
2020-12-24 48.74 48.55 48.72 48.65 347000.0 48.32
2020-12-23 49.0 48.65 49.0 48.68 1210200.0 48.35
2020-12-22 48.99 48.82 48.99 48.89 1265300.0 48.56
2020-12-21 49.08 48.86 49.05 49.07 1381400.0 48.74
2020-12-18 49.21 49.0 49.16 49.06 1510400.0 48.73
2020-12-17 49.18 49.07 49.12 49.12 1304200.0 48.79
2020-12-16 49.2 49.08 49.2 49.13 1497800.0 48.8
2020-12-15 49.24 49.08 49.14 49.15 956200.0 48.82
2020-12-14 49.18 49.04 49.14 49.04 920700.0 48.71
2020-12-11 49.13 49.05 49.07 49.09 659200.0 48.76
2020-12-10 49.15 49.03 49.11 49.07 1730500.0 48.74
2020-12-09 49.27 49.03 49.14 49.14 1016500.0 48.81
2020-12-08 49.18 49.05 49.14 49.11 1044900.0 48.78
2020-12-07 49.26 49.09 49.24 49.16 1117600.0 48.83
2020-12-04 49.27 49.14 49.24 49.24 1225700.0 48.91
2020-12-03 49.38 49.08 49.11 49.17 1103700.0 48.84
2020-12-02 49.22 48.98 49.03 49.18 1249200.0 48.85
2020-12-01 49.11 48.96 49.08 49.03 2372300.0 48.7
2020-11-30 49.12 48.94 49.11 49.11 1896800.0 48.78
2020-11-27 49.13 49.03 49.11 49.09 396500.0 48.76
2020-11-25 49.17 49.0 49.11 49.11 1835500.0 48.78
2020-11-24 49.24 49.09 49.17 49.1 1463100.0 48.77
2020-11-23 49.18 49.06 49.18 49.13 1010300.0 48.8
2020-11-20 49.24 49.05 49.18 49.14 891900.0 48.81
2020-11-19 49.18 49.02 49.05 49.18 693700.0 48.85
2020-11-18 49.13 48.94 48.96 49.03 938300.0 48.7
2020-11-17 49.06 48.9 49.0 48.9 1562500.0 48.57
2020-11-16 49.2 48.94 49.2 49.0 973800.0 48.67
2020-11-13 49.25 48.97 49.1 49.0 1747900.0 48.67
2020-11-12 49.12 48.78 49.05 48.97 1718900.0 48.64
2020-11-11 49.3 49.0 49.14 49.09 567200.0 48.76
2020-11-10 49.28 48.79 48.95 49.18 1798400.0 48.85
2020-11-09 49.65 48.7 49.52 48.81 2722900.0 48.48
2020-11-06 49.48 49.25 49.33 49.25 1991200.0 48.92
2020-11-05 49.74 49.3 49.6 49.3 1655100.0 48.97
2020-11-04 49.86 49.22 49.52 49.8 3159300.0 49.47
2020-11-03 49.85 49.44 49.8 49.46 2147700.0 49.13
2020-11-02 49.89 49.56 49.89 49.8 1773500.0 49.47
2020-10-30 50.0 49.45 49.7 50.0 3056100.0 49.66
2020-10-29 49.92 49.6 49.76 49.82 2522200.0 49.18
2020-10-28 49.95 49.6 49.8 49.83 2519800.0 49.19
2020-10-27 50.02 49.71 49.81 49.91 2402700.0 49.27
2020-10-26 50.01 49.73 49.84 49.75 3731200.0 49.11
2020-10-23 50.18 49.75 50.03 50.03 2828200.0 49.39
2020-10-22 50.25 49.56 49.8 50.17 20620800.0 49.53
2020-10-21 50.05 49.47 49.86 49.9 24876200.0 49.26
2020-10-20 46.45 45.32 46.4 45.74 262000.0 45.15
2020-10-19 46.49 45.81 46.25 46.13 284400.0 45.54
2020-10-16 46.57 45.72 45.72 46.23 302800.0 45.64
2020-10-15 46.2 45.23 45.54 45.95 300100.0 45.36
2020-10-14 46.31 45.48 46.07 45.89 329700.0 45.3
2020-10-13 45.62 44.55 45.19 45.5 409100.0 44.92
2020-10-12 46.05 44.22 44.47 45.65 318800.0 45.06
2020-10-09 45.05 43.89 45.05 44.52 248400.0 43.95
2020-10-08 44.67 44.01 44.41 44.64 272400.0 44.07
2020-10-07 44.2 43.72 44.05 44.03 368100.0 43.46
2020-10-06 44.76 43.39 44.11 43.64 333300.0 43.08
2020-10-05 43.89 42.52 43.14 43.86 321700.0 43.3
2020-10-02 43.01 41.39 41.45 42.86 295600.0 42.31
2020-10-01 42.13 40.32 41.62 41.9 444900.0 41.36
2020-09-30 41.93 40.87 41.37 41.33 362100.0 40.8
2020-09-29 41.84 40.94 41.56 41.04 325600.0 40.51
2020-09-28 41.9 41.1 41.43 41.45 325300.0 40.92
2020-09-25 41.08 39.72 39.85 40.97 322000.0 40.44
2020-09-24 40.74 39.27 39.55 40.19 275700.0 39.67
2020-09-23 40.85 39.41 40.63 39.45 337200.0 38.94
2020-09-22 40.91 39.68 39.85 40.68 336200.0 40.16
2020-09-21 40.47 39.29 39.69 39.91 422500.0 39.4
2020-09-18 40.24 39.0 40.24 40.04 1560400.0 39.53
2020-09-17 40.64 39.43 40.64 40.09 566800.0 39.57
2020-09-16 41.58 40.7 41.0 40.85 453100.0 40.32
2020-09-15 41.63 40.65 41.11 41.0 335600.0 40.47
2020-09-14 41.51 40.6 40.96 40.69 471500.0 40.17
2020-09-11 41.27 40.39 40.88 40.84 366800.0 40.31
2020-09-10 42.15 40.84 42.15 40.89 249400.0 40.36
2020-09-09 42.66 41.58 41.87 42.16 277800.0 41.62
2020-09-08 42.96 41.12 42.95 41.76 603000.0 41.22
2020-09-04 43.92 42.4 43.92 43.01 246600.0 42.46
2020-09-03 44.64 43.04 44.18 43.38 270800.0 42.82
2020-09-02 44.26 43.0 43.07 43.98 315200.0 43.41
2020-09-01 43.56 42.69 43.42 43.11 315900.0 42.56
2020-08-31 43.93 43.43 43.83 43.68 433800.0 43.12
2020-08-28 43.85 43.15 43.85 43.73 203200.0 43.17
2020-08-27 43.74 43.04 43.57 43.47 255600.0 42.91
2020-08-26 44.12 43.03 44.02 43.17 259000.0 42.62
2020-08-25 45.04 43.52 45.04 44.14 315500.0 43.57
2020-08-24 44.92 43.85 44.22 44.86 305600.0 44.28
2020-08-21 43.87 43.15 43.31 43.85 348400.0 43.29
2020-08-20 43.99 43.29 43.32 43.42 217100.0 42.86
2020-08-19 44.31 43.68 44.08 43.81 345000.0 43.25
2020-08-18 45.18 43.91 44.91 44.01 572300.0 43.44
2020-08-17 45.62 44.39 44.74 44.98 505900.0 44.4
2020-08-14 44.87 44.01 44.46 44.8 388900.0 44.22
2020-08-13 44.91 43.61 44.14 44.78 322800.0 44.2
2020-08-12 44.75 43.76 44.35 44.44 330000.0 43.87
2020-08-11 45.7 43.74 45.55 43.89 596900.0 43.33
2020-08-10 45.09 44.24 44.52 44.93 485700.0 44.35
2020-08-07 44.33 42.63 42.69 44.32 407900.0 43.75
2020-08-06 42.98 41.68 41.73 42.84 426400.0 42.29
2020-08-05 42.63 41.87 42.62 42.16 310700.0 41.31
2020-08-04 42.81 41.49 41.68 42.31 380600.0 41.46
2020-08-03 42.56 41.15 42.55 41.88 351600.0 41.04
2020-07-31 42.33 40.81 41.2 42.23 539200.0 41.38
2020-07-30 42.0 40.94 41.2 41.94 371500.0 41.1
2020-07-29 42.22 41.59 41.98 41.84 448800.0 41.0
2020-07-28 42.52 40.99 40.99 41.96 361100.0 41.12
2020-07-27 41.43 40.16 41.09 41.25 389100.0 40.42
2020-07-24 42.47 40.96 42.18 41.22 378800.0 40.39
2020-07-23 42.16 41.41 41.54 42.0 446800.0 41.16
2020-07-22 41.86 40.2 40.68 41.72 487200.0 40.88
2020-07-21 41.02 40.06 40.34 41.0 797800.0 40.18
2020-07-20 40.56 39.51 40.29 39.81 403300.0 39.01
2020-07-17 40.57 39.09 39.36 40.46 648200.0 39.65
2020-07-16 39.36 38.7 38.99 39.13 363000.0 38.34
2020-07-15 40.37 39.02 39.81 39.06 446700.0 38.28
2020-07-14 39.61 38.56 38.92 39.14 307000.0 38.35
2020-07-13 39.47 38.63 39.07 38.86 223900.0 38.08
2020-07-10 38.92 37.73 37.91 38.87 328000.0 38.09
2020-07-09 38.7 37.3 38.7 37.87 475300.0 37.11
2020-07-08 38.94 38.15 38.21 38.85 380000.0 38.07
2020-07-07 38.87 38.09 38.63 38.41 303900.0 37.64
2020-07-06 40.24 38.73 39.92 39.28 251400.0 38.49
2020-07-02 40.11 39.15 39.92 39.28 248300.0 38.49
2020-07-01 39.59 38.15 38.42 39.33 283000.0 38.54
2020-06-30 38.98 38.17 38.39 38.44 597400.0 37.67
2020-06-29 38.51 37.27 37.68 38.43 357800.0 37.66
2020-06-26 38.06 36.93 37.72 37.1 944500.0 36.36
2020-06-25 38.01 37.0 37.8 37.97 465500.0 37.21
2020-06-24 38.21 37.06 37.86 37.95 714100.0 37.19
2020-06-23 38.75 37.65 38.75 38.34 510500.0 37.57
2020-06-22 38.26 36.98 37.29 38.19 369200.0 37.42
2020-06-19 39.05 37.48 38.82 37.5 853300.0 36.75
2020-06-18 38.73 37.87 38.11 38.52 409800.0 37.75
2020-06-17 39.55 38.08 39.55 38.61 319500.0 37.84
2020-06-16 40.44 39.1 40.37 39.3 408600.0 38.51
2020-06-15 39.03 37.37 37.56 38.99 554900.0 38.21
2020-06-12 40.16 37.95 40.16 38.73 845100.0 37.95
2020-06-11 39.59 38.18 39.59 38.64 577700.0 37.86
2020-06-10 42.01 40.46 41.9 40.74 444100.0 39.92
2020-06-09 42.59 41.45 42.47 41.9 484300.0 41.06
2020-06-08 43.5 42.62 42.78 43.15 548100.0 42.28
2020-06-05 43.23 41.48 41.48 42.5 602300.0 41.65
2020-06-04 41.47 40.08 40.96 40.64 423500.0 39.82
2020-06-03 42.8 41.34 41.73 41.38 526600.0 40.55
2020-06-02 41.32 40.34 40.7 40.74 422300.0 39.92
2020-06-01 41.11 40.3 41.02 40.44 548900.0 39.63
2020-05-29 41.38 39.83 40.0 40.82 776200.0 40.0
2020-05-28 40.74 39.48 40.04 40.32 664500.0 39.51
2020-05-27 40.06 39.01 39.87 39.24 375400.0 38.45
2020-05-26 40.05 38.89 39.62 39.01 345300.0 38.23
2020-05-22 38.74 38.0 38.64 38.52 306300.0 37.75
2020-05-21 39.88 38.45 39.53 38.62 565900.0 37.85
2020-05-20 40.85 39.56 40.31 39.7 575200.0 38.9
2020-05-19 40.23 39.07 39.49 39.77 1001700.0 38.97
2020-05-18 40.09 38.35 38.78 40.0 828300.0 39.2
2020-05-15 37.28 35.69 36.15 37.21 1993400.0 36.46
2020-05-14 36.12 34.24 35.27 36.04 694300.0 35.32
2020-05-13 36.41 34.91 36.41 35.77 613100.0 35.05
2020-05-12 38.4 36.66 37.99 36.81 724800.0 36.07
2020-05-11 38.84 37.27 38.8 37.99 788000.0 37.23
2020-05-08 39.49 38.33 39.08 39.35 335900.0 38.56
2020-05-07 38.71 37.66 37.77 38.24 501200.0 37.47
2020-05-06 38.92 37.05 38.92 37.2 451200.0 36.45
2020-05-05 39.92 38.89 39.3 38.89 482300.0 38.11
2020-05-04 39.38 37.62 38.72 38.81 599700.0 38.03
2020-05-01 39.83 38.62 39.83 39.06 651700.0 38.28
2020-04-30 42.02 40.4 41.94 40.49 511200.0 39.68
2020-04-29 44.34 42.65 43.79 42.78 579200.0 41.62
2020-04-28 43.75 42.35 43.45 42.67 549700.0 41.51
2020-04-27 43.64 41.5 41.69 42.36 767400.0 41.21
2020-04-24 41.56 40.02 40.6 41.32 510700.0 40.2
2020-04-23 41.53 40.38 41.11 40.6 408500.0 39.5
2020-04-22 41.61 39.6 40.51 41.11 581200.0 40.0
2020-04-21 40.42 39.04 39.63 39.7 549900.0 38.62
2020-04-20 42.88 40.49 42.53 40.63 637900.0 39.53
2020-04-17 43.73 42.47 43.61 43.21 504100.0 42.04
2020-04-16 43.4 41.51 42.83 42.66 670800.0 41.5
2020-04-15 44.6 42.48 43.55 42.86 643300.0 41.7
2020-04-14 45.46 43.94 44.95 45.02 630700.0 43.8
2020-04-13 46.58 42.87 45.7 43.79 695800.0 42.6
2020-04-09 46.82 44.45 45.11 46.58 704000.0 45.32
2020-04-08 44.54 41.66 42.26 44.32 836600.0 43.12
2020-04-07 43.86 41.07 43.03 42.19 912600.0 41.05
2020-04-06 42.32 39.69 39.85 41.96 760100.0 40.82
2020-04-03 39.39 37.76 38.06 38.1 1178600.0 37.07
2020-04-02 38.85 35.39 35.39 38.44 764500.0 37.4
2020-04-01 36.87 35.4 36.33 36.2 861400.0 35.22
2020-03-31 39.69 37.13 39.01 38.0 856500.0 36.97
2020-03-30 40.18 38.47 40.18 39.42 670700.0 38.35
2020-03-27 41.15 36.79 37.45 39.6 647300.0 38.53
2020-03-26 38.96 34.17 34.17 38.79 717000.0 37.74
2020-03-25 35.55 32.11 33.43 34.29 838800.0 33.36
2020-03-24 34.01 30.15 32.16 33.78 715500.0 32.86
2020-03-23 32.68 28.02 29.46 31.22 1153100.0 30.37
2020-03-20 34.95 29.6 33.6 29.93 1369100.0 29.12
2020-03-19 34.42 30.2 30.91 33.43 1266000.0 32.52
2020-03-18 36.34 27.08 34.48 31.13 1724600.0 30.29
2020-03-17 37.55 34.21 34.62 36.65 1293700.0 35.66
2020-03-16 38.52 33.25 35.2 33.79 1384100.0 32.87
2020-03-13 41.89 38.47 41.6 41.38 956400.0 40.26
2020-03-12 42.75 38.53 42.6 39.5 1116600.0 38.43
2020-03-11 48.2 44.73 47.5 45.65 740800.0 44.41
2020-03-10 50.25 46.48 48.13 48.73 1271200.0 47.41
2020-03-09 49.5 46.7 49.0 47.26 1018200.0 45.98
2020-03-06 52.08 49.92 50.71 51.83 498100.0 50.42
2020-03-05 52.24 51.0 51.05 51.86 638700.0 50.45
2020-03-04 52.12 49.6 49.8 52.09 708000.0 50.68
2020-03-03 50.57 48.53 49.41 49.08 671800.0 47.75
2020-03-02 49.58 46.76 47.08 49.54 825600.0 48.2
2020-02-28 48.97 45.47 48.81 47.08 1689200.0 45.8
2020-02-27 52.28 49.48 51.82 49.55 579700.0 48.21
2020-02-26 53.87 52.15 53.22 52.23 519800.0 50.81
2020-02-25 54.39 53.08 54.25 53.1 495100.0 51.66
2020-02-24 54.71 54.03 54.12 54.26 840700.0 52.79
2020-02-21 55.32 54.44 54.9 54.51 577100.0 53.03
2020-02-20 55.2 54.51 54.91 54.83 282500.0 53.34
2020-02-19 55.88 55.0 55.7 55.05 438900.0 53.56
2020-02-18 56.14 55.77 55.96 55.79 278900.0 54.28