Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminex Corp (NQ: LMNX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 17.62 18.46 17.53 18.19 369,831 +0.52(+2.95%)
Apr 29, 2014 16.44 18.60 16.16 17.67 1,298,546 +2.61(+17.36%)
Apr 28, 2014 15.37 15.90 14.91 15.06 608,878 -0.30(-1.97%)
Apr 25, 2014 15.80 15.99 15.34 15.36 181,516 -0.57(-3.57%)
Apr 24, 2014 16.45 16.61 15.84 15.93 206,942 -0.47(-2.89%)
Apr 23, 2014 16.72 16.99 16.25 16.40 177,063 -0.30(-1.81%)
Apr 22, 2014 16.60 16.99 16.53 16.70 288,117 +0.14(+0.83%)
Apr 21, 2014 16.40 16.64 16.24 16.57 79,640 +0.13(+0.78%)
Apr 17, 2014 16.31 16.44 16.44 16.44 135,906 +0.08(+0.46%)
Apr 16, 2014 16.02 16.40 15.86 16.36 250,044 +0.50(+3.16%)
Apr 15, 2014 15.80 16.03 15.16 15.86 217,603 +0.15(+0.96%)
Apr 14, 2014 15.80 16.06 15.45 15.71 192,080 +0.06(+0.36%)
Apr 11, 2014 16.24 16.38 15.53 15.65 296,269 -0.74(-4.51%)
Apr 10, 2014 17.29 17.32 16.32 16.39 284,878 -0.96(-5.51%)
Apr 09, 2014 17.25 17.44 17.09 17.35 162,457 +0.09(+0.55%)
Apr 08, 2014 16.52 19.17 16.41 17.25 470,205 +0.70(+4.23%)
Apr 07, 2014 16.70 16.70 16.11 16.55 278,344 -0.21(-1.24%)
Apr 04, 2014 17.45 17.46 16.37 16.76 336,952 -0.56(-3.23%)
Apr 03, 2014 17.32 17.42 17.12 17.32 190,566 +0.04(+0.22%)
Apr 02, 2014 17.25 17.39 17.00 17.28 192,846 +0.02(+0.11%)
Apr 01, 2014 17.23 17.72 17.02 17.26 208,714 +0.11(+0.66%)
Mar 31, 2014 17.03 17.40 16.99 17.15 188,212 +0.26(+1.51%)
Mar 28, 2014 17.17 17.52 16.80 16.89 149,805 -0.30(-1.76%)
Mar 27, 2014 17.32 17.77 16.89 17.20 179,196 -0.10(-0.60%)
Mar 26, 2014 17.47 17.75 17.30 17.30 294,087 -0.07(-0.38%)
Mar 25, 2014 17.65 17.92 17.04 17.37 238,509 -0.16(-0.92%)
Mar 24, 2014 17.78 17.78 17.06 17.53 175,831 -0.21(-1.17%)
Mar 21, 2014 17.78 18.15 17.68 17.74 360,397 -0.04(-0.21%)
Mar 20, 2014 17.76 18.24 17.61 17.77 110,479 -0.07(-0.37%)
Mar 19, 2014 18.35 18.53 17.81 17.84 133,780 -0.49(-2.69%)
Mar 18, 2014 18.21 18.38 18.12 18.33 159,550 +0.18(+0.99%)
Mar 17, 2014 18.13 18.37 18.10 18.15 123,075 +0.15(+0.84%)
Mar 14, 2014 17.85 18.16 17.85 18.00 138,191 +0.04(+0.21%)
Mar 13, 2014 19.17 19.22 17.92 17.96 217,474 -1.11(-5.81%)
Mar 12, 2014 18.97 19.31 18.70 19.07 196,898 -0.08(-0.40%)
Mar 11, 2014 19.20 19.30 18.85 19.15 164,316 +0.03(+0.15%)
Mar 10, 2014 18.91 19.16 18.82 19.12 180,975 +0.10(+0.55%)
Mar 07, 2014 18.67 19.08 18.18 19.02 237,193 +0.50(+2.71%)
Mar 06, 2014 18.41 18.72 18.37 18.51 174,506 +0.09(+0.46%)
Mar 05, 2014 18.38 18.47 18.13 18.43 164,993 -0.04(-0.21%)
Mar 04, 2014 17.74 18.65 17.74 18.47 705,870 +0.88(+5.01%)
Mar 03, 2014 17.44 17.91 17.12 17.59 298,384 +0.09(+0.49%)
Feb 28, 2014 17.84 18.02 17.32 17.50 358,242 -0.27(-1.54%)
Feb 27, 2014 18.00 18.00 17.52 17.77 203,542 -0.31(-1.73%)
Feb 26, 2014 18.21 18.62 17.97 18.09 236,472 -0.07(-0.37%)
Feb 25, 2014 18.11 18.30 17.96 18.15 171,122 +0.03(+0.16%)
Feb 24, 2014 18.08 18.30 17.80 18.13 190,815 +0.32(+1.81%)
Feb 21, 2014 17.85 17.88 17.63 17.80 207,757 +0.05(+0.27%)
Feb 20, 2014 17.81 17.98 17.63 17.76 185,202 -0.09(-0.48%)
Feb 19, 2014 17.63 17.89 17.60 17.84 426,072 +0.12(+0.69%)
Feb 18, 2014 17.34 17.73 17.34 17.72 155,377 +0.47(+2.75%)
Feb 14, 2014 17.24 17.24 17.24 17.24 269,489 +0.02(+0.11%)
Feb 13, 2014 17.31 17.42 17.06 17.23 206,461 -0.09(-0.55%)
Feb 12, 2014 17.14 17.32 16.95 17.32 209,818 +0.22(+1.27%)
Feb 11, 2014 16.88 17.25 16.82 17.10 128,961 +0.23(+1.35%)
Feb 10, 2014 16.60 16.94 16.57 16.88 220,865 +0.26(+1.54%)
Feb 07, 2014 16.75 16.90 16.57 16.62 301,370 -0.09(-0.57%)
Feb 06, 2014 16.70 16.92 16.58 16.71 236,046 +0.09(+0.51%)
Feb 05, 2014 16.65 16.88 16.54 16.63 246,251 -0.10(-0.62%)
Feb 04, 2014 17.26 18.09 16.31 16.73 496,599 -0.50(-2.91%)
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.