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 29, 2011 18.58 18.58 18.28 18.36 84,561 -0.15(-0.82%)
Apr 28, 2011 18.28 18.52 18.25 18.51 49,242 +0.15(+0.83%)
Apr 27, 2011 18.13 18.37 17.83 18.36 87,251 +0.22(+1.20%)
Apr 26, 2011 17.84 18.33 17.68 18.14 102,462 +0.39(+2.19%)
Apr 25, 2011 17.90 17.92 17.64 17.76 42,995 -0.23(-1.26%)
Apr 21, 2011 18.18 18.18 17.77 17.98 63,312 -0.09(-0.47%)
Apr 20, 2011 17.96 18.07 17.78 18.07 111,864 +0.37(+2.09%)
Apr 19, 2011 17.89 18.05 17.56 17.70 256,338 -0.09(-0.48%)
Apr 18, 2011 18.25 18.25 17.49 17.78 227,609 -0.62(-3.35%)
Apr 15, 2011 18.15 18.43 18.03 18.40 110,913 +0.17(+0.93%)
Apr 14, 2011 17.78 18.25 17.77 18.23 124,250 +0.25(+1.37%)
Apr 13, 2011 18.41 18.45 17.81 17.98 135,418 -0.40(-2.16%)
Apr 12, 2011 18.47 18.73 18.35 18.38 51,974 -0.26(-1.37%)
Apr 11, 2011 18.53 18.85 18.53 18.64 119,950 +0.07(+0.36%)
Apr 08, 2011 18.84 18.84 18.46 18.57 81,639 -0.14(-0.76%)
Apr 07, 2011 18.87 19.11 18.48 18.71 190,854 -0.17(-0.90%)
Apr 06, 2011 18.14 18.91 18.13 18.88 250,282 +0.85(+4.73%)
Apr 05, 2011 17.84 18.13 17.84 18.03 74,657 +0.12(+0.69%)
Apr 04, 2011 17.61 17.92 17.61 17.91 171,724 +0.29(+1.67%)
Apr 01, 2011 17.88 17.96 17.60 17.61 95,952 -0.15(-0.85%)
Mar 31, 2011 17.20 17.84 17.20 17.77 68,328 +0.26(+1.46%)
Mar 30, 2011 17.51 17.59 17.41 17.51 131,962 -0.01(-0.05%)
Mar 29, 2011 17.33 17.70 17.33 17.52 105,632 +0.13(+0.76%)
Mar 28, 2011 17.47 17.54 17.28 17.39 186,896 -0.08(-0.43%)
Mar 25, 2011 17.40 17.69 17.13 17.46 88,630 +0.17(+0.99%)
Mar 24, 2011 17.16 17.48 17.11 17.29 111,410 +0.20(+1.16%)
Mar 23, 2011 17.16 17.20 16.94 17.09 133,038 -0.14(-0.80%)
Mar 22, 2011 17.28 17.45 17.19 17.23 83,901 -0.01(-0.08%)
Mar 21, 2011 17.22 17.30 16.93 17.24 91,266 +0.44(+2.59%)
Mar 18, 2011 16.64 16.91 16.64 16.81 161,409 +0.38(+2.31%)
Mar 17, 2011 16.78 16.90 16.40 16.43 80,252 -0.03(-0.17%)
Mar 16, 2011 16.62 16.84 16.45 16.46 116,892 -0.24(-1.42%)
Mar 15, 2011 16.53 16.84 16.38 16.70 92,967 -0.27(-1.56%)
Mar 14, 2011 17.15 17.29 16.78 16.96 76,757 -0.33(-1.92%)
Mar 11, 2011 17.56 17.68 17.27 17.29 98,056 -0.29(-1.67%)
Mar 10, 2011 18.04 18.16 17.50 17.59 106,154 -0.68(-3.73%)
Mar 09, 2011 18.23 18.46 18.13 18.27 62,075 +0.04(+0.21%)
Mar 08, 2011 17.90 18.37 17.77 18.23 70,021 +0.31(+1.74%)
Mar 07, 2011 18.42 18.43 17.62 17.92 85,604 -0.46(-2.52%)
Mar 04, 2011 18.27 18.42 18.07 18.38 64,568 +0.09(+0.47%)
Mar 03, 2011 17.93 18.54 17.85 18.30 105,788 +0.55(+3.10%)
Mar 02, 2011 17.63 17.89 17.48 17.75 73,785 +0.04(+0.21%)
Mar 01, 2011 17.69 18.11 17.45 17.71 109,077 -0.11(-0.64%)
Feb 28, 2011 17.71 17.85 17.53 17.82 99,490 +0.24(+1.35%)
Feb 25, 2011 17.36 17.61 17.16 17.59 124,619 +0.23(+1.31%)
Feb 24, 2011 17.45 17.55 17.06 17.36 154,427 -0.07(-0.38%)
Feb 23, 2011 17.66 17.66 17.42 17.42 103,640 -0.20(-1.13%)
Feb 22, 2011 17.76 17.85 17.53 17.62 71,930 -0.23(-1.27%)
Feb 18, 2011 17.94 17.94 17.76 17.85 137,340 +0.05(+0.27%)
Feb 17, 2011 17.74 17.90 17.73 17.80 120,557 +0.02(+0.11%)
Feb 16, 2011 18.07 18.07 17.62 17.78 130,094 -0.18(-1.00%)
Feb 15, 2011 18.34 18.34 17.89 17.96 98,999 -0.47(-2.57%)
Feb 14, 2011 18.33 18.61 18.16 18.44 78,188 +0.05(+0.26%)
Feb 11, 2011 18.28 18.41 18.14 18.39 112,778 +0.04(+0.21%)
Feb 10, 2011 18.29 18.37 18.06 18.35 80,268 -0.11(-0.62%)
Feb 09, 2011 18.39 18.55 18.06 18.47 154,592 -0.08(-0.41%)
Feb 08, 2011 18.22 18.60 17.41 18.54 377,579 +1.45(+8.48%)
Feb 07, 2011 16.75 17.15 16.74 17.09 126,251 +0.34(+2.03%)
Feb 04, 2011 16.48 16.78 16.48 16.75 99,315 +0.27(+1.67%)
Feb 03, 2011 16.37 16.52 16.30 16.48 63,464 +0.06(+0.35%)
Feb 02, 2011 16.42 16.62 16.23 16.42 61,351 -0.09(-0.57%)
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.