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, 2013 17.10 17.10 15.72 15.75 0 +0.19(+1.22%)
Apr 29, 2013 15.56 15.58 15.44 15.56 70,098 +0.07(+0.43%)
Apr 26, 2013 15.84 15.97 15.45 15.49 107,879 -0.47(-2.97%)
Apr 25, 2013 15.45 16.05 15.45 15.97 0 +0.40(+2.55%)
Apr 24, 2013 15.70 15.71 15.40 15.57 120,438 -0.10(-0.66%)
Apr 23, 2013 15.76 15.92 15.54 15.67 104,646 +0.04(+0.24%)
Apr 22, 2013 15.92 16.15 15.45 15.63 74,249 -0.27(-1.67%)
Apr 19, 2013 15.53 15.91 15.45 15.90 75,830 +0.36(+2.32%)
Apr 18, 2013 15.55 15.85 15.44 15.54 159,890 -0.03(-0.18%)
Apr 17, 2013 15.47 15.65 15.38 15.57 178,612 -0.03(-0.18%)
Apr 16, 2013 15.34 15.63 15.06 15.60 117,860 +0.33(+2.17%)
Apr 15, 2013 16.16 16.16 15.16 15.27 206,705 -0.45(-2.89%)
Apr 12, 2013 15.88 16.04 15.65 15.72 114,403 -0.27(-1.66%)
Apr 11, 2013 15.80 16.11 15.80 15.98 113,696 +0.15(+0.96%)
Apr 10, 2013 15.20 15.89 15.15 15.83 142,621 +0.59(+3.85%)
Apr 09, 2013 15.35 15.50 15.20 15.25 106,682 -0.10(-0.68%)
Apr 08, 2013 15.44 15.48 15.06 15.35 146,059 -0.01(-0.06%)
Apr 05, 2013 15.25 15.44 15.22 15.36 153,709 -0.13(-0.86%)
Apr 04, 2013 15.34 15.57 15.25 15.49 105,125 +0.27(+1.74%)
Apr 03, 2013 15.77 15.90 15.23 15.23 114,535 -0.54(-3.42%)
Apr 02, 2013 15.40 15.93 15.35 15.77 136,969 +0.44(+2.90%)
Apr 01, 2013 15.61 15.81 15.20 15.32 173,570 -0.32(-2.06%)
Mar 28, 2013 15.76 15.84 15.56 15.64 161,653 -0.08(-0.48%)
Mar 27, 2013 15.52 15.84 15.48 15.72 129,811 +0.08(+0.48%)
Mar 26, 2013 16.03 16.14 15.37 15.64 196,295 -0.48(-2.99%)
Mar 25, 2013 16.16 16.43 16.11 16.13 130,145 +0.03(+0.18%)
Mar 22, 2013 16.25 16.32 16.09 16.10 157,108 -0.06(-0.35%)
Mar 21, 2013 16.12 16.31 16.12 16.16 184,170 -0.03(-0.18%)
Mar 20, 2013 15.87 16.18 15.87 16.18 170,044 +0.34(+2.15%)
Mar 19, 2013 15.91 15.98 15.75 15.84 229,007 -0.07(-0.42%)
Mar 18, 2013 15.87 16.00 15.87 15.91 113,619 -0.01(-0.06%)
Mar 15, 2013 15.94 16.06 15.91 15.92 256,965 -0.01(-0.06%)
Mar 14, 2013 15.96 16.07 15.91 15.93 105,315 -0.04(-0.24%)
Mar 13, 2013 15.86 16.00 15.63 15.97 186,084 +0.08(+0.48%)
Mar 12, 2013 16.38 16.51 15.77 15.89 204,687 -0.62(-3.73%)
Mar 11, 2013 16.32 16.55 16.32 16.51 150,553 +0.18(+1.10%)
Mar 08, 2013 16.22 16.36 16.11 16.33 392,150 +0.19(+1.17%)
Mar 07, 2013 16.10 16.17 16.07 16.14 103,791 -0.01(-0.06%)
Mar 06, 2013 16.25 16.48 16.10 16.15 127,648 -0.10(-0.64%)
Mar 05, 2013 16.16 16.61 16.16 16.25 193,970 +0.18(+1.12%)
Mar 04, 2013 16.40 16.43 15.92 16.07 219,305 -0.40(-2.42%)
Mar 01, 2013 15.87 16.54 15.86 16.47 214,393 +0.48(+3.02%)
Feb 28, 2013 15.95 16.06 15.82 15.98 358,704 +0.06(+0.36%)
Feb 27, 2013 15.94 16.10 15.77 15.93 210,872 +0.06(+0.36%)
Feb 26, 2013 16.15 16.18 15.82 15.87 179,013 -0.28(-1.76%)
Feb 25, 2013 16.49 16.62 16.15 16.16 123,913 -0.24(-1.44%)
Feb 22, 2013 16.51 16.57 16.36 16.39 139,551 -0.03(-0.17%)
Feb 21, 2013 16.29 16.51 16.22 16.42 187,791 +0.12(+0.76%)
Feb 20, 2013 16.77 16.77 16.29 16.30 246,066 -0.51(-3.04%)
Feb 19, 2013 17.03 17.06 16.68 16.81 237,924 -0.18(-1.06%)
Feb 15, 2013 17.04 17.12 16.83 16.99 293,020 +0.09(+0.50%)
Feb 14, 2013 16.88 17.01 16.73 16.90 154,765 +0.02(+0.11%)
Feb 13, 2013 16.90 17.04 16.72 16.88 241,481 +0.09(+0.51%)
Feb 12, 2013 16.72 16.89 16.64 16.80 188,816 +0.11(+0.68%)
Feb 11, 2013 16.77 16.91 16.56 16.69 148,227 -0.06(-0.34%)
Feb 08, 2013 17.04 17.05 16.70 16.74 205,759 -0.25(-1.45%)
Feb 07, 2013 17.17 17.18 16.82 16.99 137,528 -0.14(-0.83%)
Feb 06, 2013 16.88 17.18 16.77 17.13 333,382 -0.11(-0.66%)
Feb 04, 2013 17.53 17.62 17.19 17.24 192,910 -0.32(-1.83%)
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.