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 (%)
Sep 30, 2011 21.06 21.55 20.98 20.99 290,715 -0.45(-2.08%)
Sep 29, 2011 21.32 21.62 20.85 21.44 501,270 +0.59(+2.82%)
Sep 28, 2011 20.82 21.45 20.49 20.85 438,557 +0.09(+0.41%)
Sep 27, 2011 20.72 21.33 20.48 20.77 218,954 +0.56(+2.76%)
Sep 26, 2011 19.97 20.32 19.63 20.21 229,502 +0.44(+2.20%)
Sep 23, 2011 19.03 19.99 19.03 19.77 239,751 +0.75(+3.93%)
Sep 22, 2011 18.63 19.52 18.53 19.02 198,707 -0.45(-2.29%)
Sep 21, 2011 20.43 20.72 19.41 19.47 128,095 -1.04(-5.08%)
Sep 20, 2011 20.72 21.34 20.46 20.51 126,872 -0.14(-0.69%)
Sep 19, 2011 20.66 21.16 20.28 20.65 172,591 -0.52(-2.46%)
Sep 16, 2011 21.19 21.38 20.77 21.17 209,035 +0.10(+0.49%)
Sep 15, 2011 20.87 21.18 20.22 21.07 301,020 +0.42(+2.02%)
Sep 14, 2011 20.27 21.07 20.10 20.65 146,321 +0.31(+1.54%)
Sep 13, 2011 19.90 20.42 19.60 20.34 103,076 +0.55(+2.77%)
Sep 12, 2011 19.59 20.09 19.17 19.79 170,025 -0.08(-0.38%)
Sep 09, 2011 20.52 20.60 19.62 19.87 223,661 -0.90(-4.33%)
Sep 08, 2011 21.61 21.88 20.44 20.77 239,697 -1.00(-4.61%)
Sep 07, 2011 21.29 22.14 21.26 21.77 349,701 +0.94(+4.50%)
Sep 06, 2011 19.77 20.89 19.73 20.83 232,062 +0.36(+1.76%)
Sep 02, 2011 20.76 21.34 20.15 20.47 200,968 -0.89(-4.17%)
Sep 01, 2011 21.78 22.28 21.22 21.36 243,554 -0.45(-2.04%)
Aug 31, 2011 21.92 22.12 21.64 21.81 295,717 -0.03(-0.13%)
Aug 30, 2011 21.70 22.23 21.58 21.84 472,924 -0.07(-0.30%)
Aug 29, 2011 21.31 21.92 20.86 21.90 440,443 +0.72(+3.40%)
Aug 26, 2011 19.18 21.19 18.91 21.18 487,948 +1.78(+9.18%)
Aug 25, 2011 20.17 20.27 19.11 19.40 187,026 -0.59(-2.94%)
Aug 24, 2011 19.38 20.06 19.17 19.99 271,228 +0.53(+2.73%)
Aug 23, 2011 18.13 19.47 17.96 19.46 360,853 +1.36(+7.54%)
Aug 22, 2011 19.35 19.59 18.03 18.10 280,841 -0.74(-3.92%)
Aug 19, 2011 18.67 19.32 18.66 18.84 222,938 -0.35(-1.80%)
Aug 18, 2011 20.38 20.54 18.65 19.18 597,897 -1.72(-8.22%)
Aug 17, 2011 21.18 21.76 20.72 20.90 287,164 -0.19(-0.90%)
Aug 16, 2011 20.83 21.40 20.65 21.09 289,208 +0.14(+0.68%)
Aug 15, 2011 21.07 21.40 20.23 20.95 256,223 +0.08(+0.36%)
Aug 12, 2011 20.02 21.13 19.37 20.87 633,881 +0.98(+4.95%)
Aug 11, 2011 19.68 20.45 19.00 19.89 663,592 +0.37(+1.89%)
Aug 10, 2011 22.55 23.14 19.51 19.52 1,060,791 -3.80(-16.29%)
Aug 09, 2011 21.75 23.39 17.53 23.31 2,275,829 +5.80(+33.08%)
Aug 08, 2011 18.00 18.56 17.36 17.52 777,937 -1.12(-6.00%)
Aug 05, 2011 18.70 18.86 17.49 18.64 517,552 +0.10(+0.56%)
Aug 04, 2011 19.28 19.63 18.48 18.53 239,163 -1.00(-5.14%)
Aug 03, 2011 19.58 19.88 18.78 19.54 184,050 +0.02(+0.10%)
Aug 02, 2011 19.44 19.91 19.41 19.52 187,329 -0.05(-0.24%)
Aug 01, 2011 19.53 19.61 19.19 19.56 188,350 +0.29(+1.52%)
Jul 29, 2011 19.04 19.53 18.81 19.27 135,008 +0.00(+0.00%)
Jul 28, 2011 19.14 19.51 19.14 19.27 87,598 +0.19(+0.99%)
Jul 27, 2011 19.56 19.75 18.82 19.08 312,828 -0.68(-3.45%)
Jul 26, 2011 19.57 19.79 19.20 19.76 226,801 -0.02(-0.10%)
Jul 25, 2011 19.91 20.11 19.76 19.78 87,608 -0.35(-1.74%)
Jul 22, 2011 20.33 20.49 19.94 20.13 160,031 -0.32(-1.57%)
Jul 21, 2011 19.94 20.45 19.81 20.45 126,905 +0.61(+3.05%)
Jul 20, 2011 19.73 19.99 19.65 19.85 91,959 +0.15(+0.77%)
Jul 19, 2011 19.54 19.74 19.53 19.70 79,658 +0.37(+1.91%)
Jul 18, 2011 19.46 19.59 19.07 19.33 115,782 -0.26(-1.31%)
Jul 15, 2011 19.62 19.70 19.46 19.58 130,591 +0.01(+0.05%)
Jul 14, 2011 19.72 20.18 19.41 19.57 133,740 -0.41(-2.04%)
Jul 13, 2011 19.86 20.05 19.73 19.98 126,492 +0.44(+2.23%)
Jul 12, 2011 19.53 19.93 19.46 19.55 86,225 -0.03(-0.15%)
Jul 11, 2011 19.74 20.09 19.34 19.57 91,268 -0.47(-2.36%)
Jul 08, 2011 19.89 20.21 19.89 20.05 102,931 -0.09(-0.47%)
Jul 07, 2011 20.15 20.27 19.73 20.14 257,762 +0.10(+0.52%)
Jul 06, 2011 19.73 20.09 19.73 20.04 208,414 +0.25(+1.24%)
Jul 05, 2011 19.81 20.06 19.60 19.79 108,886 -0.08(-0.38%)
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.