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 (%)
Dec 31, 2009 14.22 14.14 14.14 14.14 166,952 -0.13(-0.93%)
Dec 30, 2009 14.14 14.33 14.02 14.27 124,313 +0.05(+0.33%)
Dec 29, 2009 14.11 14.23 14.02 14.22 137,184 +0.18(+1.28%)
Dec 28, 2009 13.98 14.12 13.97 14.04 116,478 +0.04(+0.27%)
Dec 24, 2009 14.00 14.04 13.84 14.01 242,725 +0.09(+0.61%)
Dec 23, 2009 13.84 13.96 13.80 13.92 231,626 +0.09(+0.62%)
Dec 22, 2009 13.81 13.92 13.74 13.84 363,352 +0.02(+0.14%)
Dec 21, 2009 13.87 14.20 13.81 13.82 204,318 -0.04(-0.27%)
Dec 18, 2009 13.60 13.86 13.58 13.85 412,330 +0.36(+2.67%)
Dec 17, 2009 13.72 13.83 13.40 13.49 196,416 -0.33(-2.40%)
Dec 16, 2009 13.92 14.01 13.62 13.83 634,722 -0.05(-0.34%)
Dec 15, 2009 13.87 14.02 13.78 13.87 447,053 +0.02(+0.14%)
Dec 14, 2009 13.78 13.91 13.67 13.85 179,381 +0.18(+1.32%)
Dec 11, 2009 13.69 13.87 13.53 13.67 229,414 -0.01(-0.07%)
Dec 10, 2009 13.54 13.83 13.52 13.68 219,551 +0.17(+1.26%)
Dec 09, 2009 13.45 13.63 13.32 13.51 203,907 +0.04(+0.28%)
Dec 08, 2009 13.77 13.92 13.46 13.48 364,718 -0.40(-2.87%)
Dec 07, 2009 13.85 14.10 13.76 13.87 437,960 +0.06(+0.41%)
Dec 04, 2009 13.65 13.92 13.54 13.82 417,398 +0.29(+2.17%)
Dec 03, 2009 13.60 13.87 13.50 13.52 288,151 -0.02(-0.14%)
Dec 02, 2009 13.24 13.57 13.13 13.54 524,644 +0.40(+3.03%)
Dec 01, 2009 13.07 13.31 12.97 13.14 266,864 +0.17(+1.31%)
Nov 30, 2009 12.94 13.02 12.72 12.97 277,723 -0.01(-0.07%)
Nov 27, 2009 12.99 13.13 12.86 12.98 98,624 -0.17(-1.30%)
Nov 25, 2009 13.30 13.47 13.15 13.15 154,095 -0.07(-0.50%)
Nov 24, 2009 13.25 13.25 13.02 13.22 164,065 +0.05(+0.36%)
Nov 23, 2009 13.42 13.84 13.03 13.17 397,598 -0.01(-0.07%)
Nov 20, 2009 12.86 13.28 12.82 13.18 457,225 +0.27(+2.05%)
Nov 19, 2009 13.24 13.48 12.79 12.92 519,313 -0.27(-2.01%)
Nov 18, 2009 13.34 13.38 13.03 13.18 529,005 -0.12(-0.93%)
Nov 17, 2009 13.06 13.40 12.95 13.30 633,098 +0.24(+1.81%)
Nov 16, 2009 12.70 13.13 12.68 13.07 648,169 +0.50(+3.99%)
Nov 13, 2009 12.29 12.58 12.07 12.57 388,473 +0.27(+2.16%)
Nov 12, 2009 12.42 12.55 12.27 12.30 338,089 -0.18(-1.44%)
Nov 11, 2009 12.55 12.62 12.28 12.48 317,071 +0.04(+0.30%)
Nov 10, 2009 12.77 12.91 12.41 12.44 639,054 -0.41(-3.17%)
Nov 09, 2009 13.48 13.48 12.71 12.85 744,616 -0.60(-4.44%)
Nov 06, 2009 12.79 13.55 12.70 13.45 1,326,933 +0.52(+4.03%)
Nov 05, 2009 13.82 13.95 12.84 12.93 1,528,038 -1.16(-8.20%)
Nov 04, 2009 14.29 14.53 13.93 14.08 244,868 -0.21(-1.46%)
Nov 03, 2009 14.02 14.29 14.01 14.29 142,859 +0.15(+1.07%)
Nov 02, 2009 14.04 14.33 13.84 14.14 231,381 +0.20(+1.43%)
Oct 30, 2009 14.36 14.47 13.84 13.94 381,751 -0.54(-3.73%)
Oct 29, 2009 14.55 14.70 14.39 14.48 222,988 +0.13(+0.92%)
Oct 28, 2009 15.11 15.13 14.28 14.35 319,508 -0.83(-5.49%)
Oct 27, 2009 15.12 15.41 15.01 15.18 160,043 +0.05(+0.31%)
Oct 26, 2009 15.02 15.31 14.91 15.13 237,053 +0.11(+0.76%)
Oct 23, 2009 15.16 15.52 15.01 15.02 208,412 -0.34(-2.22%)
Oct 22, 2009 15.40 15.45 14.95 15.36 241,912 -0.01(-0.06%)
Oct 21, 2009 15.58 15.84 15.31 15.37 488,019 -0.24(-1.52%)
Oct 20, 2009 15.56 16.41 15.45 15.61 350,875 -0.74(-4.52%)
Oct 19, 2009 16.33 16.71 16.05 16.34 157,483 +0.02(+0.12%)
Oct 16, 2009 16.15 16.39 15.81 16.33 265,143 +0.14(+0.88%)
Oct 15, 2009 16.35 16.48 16.08 16.18 243,742 -0.27(-1.67%)
Oct 14, 2009 16.27 16.62 16.08 16.46 253,766 +0.28(+1.76%)
Oct 13, 2009 16.15 16.34 16.01 16.17 137,377 +0.03(+0.18%)
Oct 12, 2009 16.49 16.50 16.09 16.15 136,164 -0.10(-0.64%)
Oct 09, 2009 15.90 16.25 15.83 16.25 172,432 +0.39(+2.45%)
Oct 08, 2009 16.06 16.28 15.81 15.86 318,222 -0.11(-0.71%)
Oct 07, 2009 16.19 16.37 15.91 15.98 203,399 -0.22(-1.35%)
Oct 06, 2009 16.15 16.29 15.94 16.19 122,481 +0.17(+1.06%)
Oct 05, 2009 15.73 16.04 15.58 16.02 236,641 +0.17(+1.07%)
Oct 02, 2009 15.66 15.95 15.57 15.85 297,523 +0.13(+0.84%)
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.