Skip to main content
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 (%)
Jul 30, 2010 15.49 16.51 15.45 16.28 307,316 +0.62(+3.96%)
Jul 29, 2010 15.54 15.80 15.35 15.66 164,426 +0.26(+1.69%)
Jul 28, 2010 15.77 15.91 15.35 15.40 131,303 -0.34(-2.16%)
Jul 27, 2010 15.85 15.97 15.71 15.74 107,022 +0.00(+0.00%)
Jul 26, 2010 15.37 15.83 15.35 15.74 132,057 +0.44(+2.88%)
Jul 23, 2010 15.20 15.41 14.91 15.30 172,756 +0.10(+0.66%)
Jul 22, 2010 15.05 15.29 14.81 15.20 230,622 +0.31(+2.08%)
Jul 21, 2010 15.25 15.29 14.89 14.89 146,289 -0.30(-1.97%)
Jul 20, 2010 15.14 15.25 15.00 15.19 119,044 -0.03(-0.20%)
Jul 19, 2010 15.31 15.56 15.04 15.22 85,577 -0.02(-0.13%)
Jul 16, 2010 15.91 15.97 15.22 15.24 153,978 -0.78(-4.87%)
Jul 15, 2010 16.15 16.28 15.86 16.02 101,273 -0.08(-0.50%)
Jul 14, 2010 16.29 16.41 16.02 16.10 101,960 -0.26(-1.59%)
Jul 13, 2010 16.06 16.50 16.05 16.36 188,915 +0.47(+2.96%)
Jul 12, 2010 15.94 16.11 15.77 15.89 72,566 -0.11(-0.69%)
Jul 09, 2010 15.86 16.05 15.75 16.00 142,645 +0.11(+0.69%)
Jul 08, 2010 16.01 16.28 15.85 15.89 220,948 -0.02(-0.13%)
Jul 07, 2010 16.18 16.18 15.83 15.91 147,118 -0.19(-1.18%)
Jul 06, 2010 16.55 16.80 16.02 16.10 155,515 -0.28(-1.71%)
Jul 02, 2010 16.41 16.57 16.24 16.38 95,224 +0.09(+0.55%)
Jul 01, 2010 16.28 16.41 15.71 16.29 350,134 +0.07(+0.43%)
Jun 30, 2010 16.30 16.60 16.18 16.22 146,387 -0.11(-0.67%)
Jun 29, 2010 16.80 16.87 16.21 16.33 147,655 -0.56(-3.32%)
Jun 25, 2010 16.65 16.98 16.42 16.89 715,291 +0.33(+1.99%)
Jun 24, 2010 16.61 16.84 16.50 16.56 159,237 -0.04(-0.24%)
Jun 23, 2010 16.90 16.93 16.48 16.60 156,211 -0.30(-1.78%)
Jun 22, 2010 17.22 17.49 16.87 16.90 145,318 -0.24(-1.40%)
Jun 21, 2010 17.42 17.68 17.03 17.14 136,588 -0.11(-0.64%)
Jun 18, 2010 17.44 17.45 17.20 17.25 267,564 -0.10(-0.58%)
Jun 17, 2010 17.53 17.62 17.24 17.35 98,916 -0.20(-1.14%)
Jun 16, 2010 17.49 17.64 17.45 17.55 92,719 -0.07(-0.40%)
Jun 15, 2010 17.32 17.70 17.22 17.62 132,848 +0.31(+1.79%)
Jun 14, 2010 17.42 17.60 17.22 17.31 181,396 -0.19(-1.09%)
Jun 11, 2010 17.20 17.67 17.14 17.50 183,230 +0.10(+0.57%)
Jun 10, 2010 16.91 17.41 16.84 17.40 187,859 +0.54(+3.20%)
Jun 09, 2010 17.03 17.34 16.78 16.86 159,084 -0.04(-0.24%)
Jun 08, 2010 16.90 16.95 16.41 16.90 165,551 -0.01(-0.06%)
Jun 07, 2010 17.30 17.52 16.89 16.91 188,869 -0.30(-1.74%)
Jun 04, 2010 17.62 17.83 17.15 17.21 149,133 -0.78(-4.34%)
Jun 03, 2010 17.73 18.00 17.65 17.99 188,836 +0.17(+0.95%)
Jun 02, 2010 17.04 17.86 17.01 17.82 224,439 +0.74(+4.33%)
Jun 01, 2010 17.30 17.69 17.00 17.08 213,381 -0.05(-0.29%)
May 28, 2010 17.27 17.55 16.98 17.13 117,593 -0.14(-0.81%)
May 27, 2010 16.75 17.28 16.68 17.27 107,031 +0.74(+4.48%)
May 26, 2010 17.13 17.25 16.49 16.53 273,884 -0.55(-3.22%)
May 25, 2010 16.92 17.15 16.55 17.08 184,493 -0.06(-0.35%)
May 24, 2010 16.53 17.35 16.31 17.14 239,030 +0.69(+4.19%)
May 21, 2010 16.52 16.97 16.29 16.45 258,903 -0.26(-1.56%)
May 20, 2010 16.54 17.03 16.39 16.71 270,158 -0.40(-2.34%)
May 19, 2010 17.15 17.39 16.99 17.11 214,147 -0.03(-0.18%)
May 18, 2010 17.31 17.50 17.10 17.14 117,959 -0.01(-0.06%)
May 17, 2010 17.17 17.40 16.93 17.15 134,133 +0.08(+0.47%)
May 14, 2010 17.50 17.50 16.81 17.07 452,221 -0.53(-3.01%)
May 13, 2010 17.60 17.95 17.52 17.60 122,734 -0.08(-0.45%)
May 12, 2010 17.54 17.73 17.40 17.68 523,190 +0.22(+1.26%)
May 11, 2010 17.07 17.49 16.13 17.46 1,050,691 +1.09(+6.66%)
May 10, 2010 16.33 16.91 16.26 16.37 393,339 +0.04(+0.24%)
May 07, 2010 15.53 16.65 15.22 16.33 582,350 +0.60(+3.81%)
May 06, 2010 16.00 16.11 15.10 15.73 288,220 -0.27(-1.69%)
May 05, 2010 15.98 16.09 15.51 16.00 188,741 +0.06(+0.38%)
May 04, 2010 16.27 16.48 15.89 15.94 155,578 -0.46(-2.80%)
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.