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 (%)
Jun 30, 2014 16.29 16.34 16.12 16.24 128,697 -0.11(-0.70%)
Jun 27, 2014 16.68 16.70 16.16 16.35 314,458 -0.44(-2.59%)
Jun 26, 2014 16.78 16.95 16.47 16.79 143,003 +0.06(+0.34%)
Jun 25, 2014 16.42 16.76 16.34 16.73 131,976 +0.23(+1.38%)
Jun 24, 2014 16.74 17.04 16.48 16.51 146,871 -0.24(-1.41%)
Jun 23, 2014 16.91 16.95 16.63 16.74 170,407 -0.04(-0.23%)
Jun 20, 2014 16.70 16.79 16.45 16.78 277,687 +0.18(+1.08%)
Jun 19, 2014 16.70 16.78 16.47 16.60 90,363 -0.04(-0.23%)
Jun 18, 2014 16.52 16.68 16.25 16.64 77,175 +0.19(+1.15%)
Jun 17, 2014 16.52 16.59 16.37 16.45 149,056 -0.04(-0.23%)
Jun 16, 2014 16.36 16.57 15.94 16.49 149,041 +0.18(+1.10%)
Jun 13, 2014 16.57 16.57 16.14 16.31 67,941 -0.19(-1.15%)
Jun 12, 2014 16.38 16.63 16.14 16.50 95,126 +0.03(+0.17%)
Jun 11, 2014 16.69 16.83 16.41 16.47 99,049 -0.31(-1.86%)
Jun 10, 2014 16.82 16.85 16.60 16.78 85,193 +0.13(+0.80%)
Jun 06, 2014 16.55 16.83 16.50 16.65 119,418 +0.22(+1.33%)
Jun 05, 2014 16.01 16.54 15.89 16.43 146,226 +0.41(+2.54%)
Jun 04, 2014 15.98 16.13 15.84 16.02 156,759 +0.02(+0.12%)
Jun 03, 2014 15.90 16.06 15.60 16.00 232,075 +0.08(+0.51%)
Jun 02, 2014 16.13 16.16 15.64 15.92 277,897 -0.17(-1.03%)
May 30, 2014 16.36 16.46 16.06 16.09 194,585 -0.35(-2.13%)
May 29, 2014 16.80 17.03 16.42 16.44 108,971 -0.37(-2.20%)
May 28, 2014 17.42 17.43 16.81 16.81 122,336 -0.62(-3.53%)
May 27, 2014 17.05 17.42 16.92 17.42 129,112 +0.53(+3.14%)
May 23, 2014 16.96 16.89 16.89 16.89 119,538 -0.02(-0.11%)
May 22, 2014 16.88 17.23 16.70 16.91 62,662 +0.09(+0.51%)
May 21, 2014 16.65 16.94 16.64 16.83 238,592 +0.31(+1.89%)
May 20, 2014 16.60 16.62 16.25 16.52 336,434 -0.09(-0.57%)
May 19, 2014 16.67 16.81 16.53 16.61 171,581 -0.17(-1.02%)
May 16, 2014 16.89 17.14 16.46 16.78 133,472 -0.18(-1.06%)
May 15, 2014 16.64 17.05 16.57 16.96 287,048 +0.32(+1.93%)
May 14, 2014 16.84 16.95 16.55 16.64 262,935 -0.23(-1.35%)
May 13, 2014 17.04 17.22 16.83 16.87 206,111 -0.16(-0.95%)
May 12, 2014 16.71 17.18 16.69 17.03 323,705 +0.31(+1.87%)
May 09, 2014 16.48 16.85 16.29 16.71 229,596 +0.11(+0.68%)
May 08, 2014 16.76 17.31 16.55 16.60 226,593 -0.16(-0.96%)
May 07, 2014 17.07 17.07 16.42 16.76 306,493 -0.30(-1.78%)
May 06, 2014 17.36 17.43 17.05 17.06 248,701 -0.45(-2.59%)
May 05, 2014 18.07 18.07 17.15 17.52 273,246 -0.28(-1.60%)
May 02, 2014 18.21 18.21 17.77 17.80 306,079 -0.34(-1.88%)
May 01, 2014 18.14 18.38 17.90 18.14 333,249 -0.05(-0.26%)
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%)
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.