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 (%)
Aug 31, 2012 18.76 18.81 18.25 18.31 164,753 -0.27(-1.48%)
Aug 30, 2012 18.37 18.72 18.19 18.59 128,318 +0.09(+0.51%)
Aug 29, 2012 18.19 18.52 18.19 18.49 243,391 +0.33(+1.82%)
Aug 27, 2012 18.24 18.43 17.99 18.16 177,684 -0.04(-0.21%)
Aug 24, 2012 18.31 18.48 17.99 18.20 247,256 -0.19(-1.03%)
Aug 23, 2012 17.94 18.57 17.84 18.39 436,875 +0.96(+5.49%)
Aug 22, 2012 17.43 17.63 17.30 17.43 281,496 -0.01(-0.05%)
Aug 21, 2012 17.30 17.59 17.24 17.44 352,857 +0.25(+1.43%)
Aug 20, 2012 17.26 17.48 17.05 17.20 415,783 -0.09(-0.55%)
Aug 17, 2012 17.22 17.39 16.94 17.29 281,470 +0.04(+0.22%)
Aug 16, 2012 17.14 17.37 16.77 17.25 249,844 +0.07(+0.39%)
Aug 15, 2012 17.05 17.20 16.97 17.19 253,017 +0.11(+0.67%)
Aug 14, 2012 17.26 17.56 16.96 17.07 272,109 -0.08(-0.44%)
Aug 13, 2012 17.05 17.26 16.78 17.15 140,560 +0.03(+0.17%)
Aug 10, 2012 17.01 17.19 16.96 17.12 150,281 +0.09(+0.56%)
Aug 09, 2012 17.13 17.32 16.96 17.03 203,714 -0.14(-0.83%)
Aug 08, 2012 17.05 17.23 16.92 17.17 179,578 +0.01(+0.06%)
Aug 07, 2012 17.58 17.59 16.93 17.16 419,362 -0.02(-0.11%)
Aug 06, 2012 16.60 17.34 16.56 17.18 309,815 +0.63(+3.83%)
Aug 03, 2012 16.48 16.66 16.21 16.54 315,315 +0.28(+1.75%)
Aug 02, 2012 16.18 16.48 16.07 16.26 280,102 +0.05(+0.29%)
Aug 01, 2012 16.24 16.63 16.06 16.21 404,561 -0.01(-0.06%)
Jul 31, 2012 16.18 16.85 15.91 16.22 709,749 -0.61(-3.60%)
Jul 30, 2012 16.58 17.11 16.37 16.83 450,215 +0.26(+1.54%)
Jul 27, 2012 16.33 16.84 16.18 16.57 242,250 +0.30(+1.86%)
Jul 26, 2012 16.42 16.66 16.10 16.27 244,829 +0.06(+0.35%)
Jul 25, 2012 16.25 16.35 15.98 16.21 286,199 +0.02(+0.12%)
Jul 24, 2012 16.52 16.53 15.95 16.19 414,774 -0.32(-1.95%)
Jul 23, 2012 16.50 16.93 16.10 16.52 702,174 +0.46(+2.89%)
Jul 20, 2012 16.57 16.70 15.98 16.05 582,501 -0.47(-2.87%)
Jul 19, 2012 16.96 17.05 16.50 16.52 473,316 -0.43(-2.51%)
Jul 18, 2012 16.87 17.28 16.81 16.95 442,487 +0.00(+0.00%)
Jul 17, 2012 17.68 17.80 16.76 16.95 301,044 -0.06(-0.33%)
Jul 16, 2012 17.87 18.01 16.89 17.01 740,832 -0.65(-3.70%)
Jul 13, 2012 17.39 17.98 17.39 17.66 692,679 +0.30(+1.75%)
Jul 12, 2012 17.16 17.51 16.68 17.36 1,052,081 +0.18(+1.05%)
Jul 11, 2012 18.30 18.30 17.06 17.18 1,333,207 -1.13(-6.16%)
Jul 10, 2012 19.02 19.26 18.04 18.30 1,379,608 -0.62(-3.30%)
Jul 09, 2012 21.40 21.67 18.70 18.93 3,598,779 -4.13(-17.91%)
Jul 06, 2012 23.23 23.48 22.82 23.06 120,438 -0.36(-1.54%)
Jul 05, 2012 23.94 24.03 23.39 23.42 155,501 -0.62(-2.60%)
Jul 03, 2012 24.14 24.38 23.93 24.04 167,542 +0.03(+0.12%)
Jul 02, 2012 23.33 24.04 23.31 24.02 276,067 +0.82(+3.55%)
Jun 29, 2012 23.51 23.66 23.00 23.19 233,921 +0.14(+0.62%)
Jun 28, 2012 22.74 23.08 22.56 23.05 261,604 +0.13(+0.58%)
Jun 27, 2012 22.78 23.04 22.67 22.92 155,116 +0.14(+0.62%)
Jun 26, 2012 22.73 23.01 22.61 22.77 172,855 +0.05(+0.21%)
Jun 25, 2012 22.75 23.03 22.49 22.73 167,919 -0.28(-1.23%)
Jun 22, 2012 22.77 23.09 22.64 23.01 836,671 +0.33(+1.46%)
Jun 21, 2012 23.16 23.28 22.66 22.68 267,657 -0.44(-1.88%)
Jun 20, 2012 23.84 24.01 23.06 23.12 339,265 -0.79(-3.29%)
Jun 19, 2012 23.90 24.42 23.71 23.90 383,859 +0.04(+0.16%)
Jun 18, 2012 22.59 23.90 22.59 23.86 421,962 +1.00(+4.39%)
Jun 15, 2012 22.22 22.97 22.00 22.86 529,438 +0.58(+2.59%)
Jun 14, 2012 22.01 22.39 21.92 22.28 289,043 +0.27(+1.25%)
Jun 13, 2012 21.95 22.48 21.60 22.01 410,381 -0.07(-0.32%)
Jun 12, 2012 21.63 22.19 21.55 22.08 5,208,435 +0.60(+2.80%)
Jun 11, 2012 21.88 21.94 21.43 21.48 434,474 -0.18(-0.83%)
Jun 08, 2012 21.47 22.20 21.35 21.66 883,077 +1.27(+6.22%)
Jun 07, 2012 21.12 21.34 20.37 20.39 167,565 -0.45(-2.14%)
Jun 06, 2012 20.74 20.88 20.57 20.83 97,529 +0.27(+1.29%)
Jun 05, 2012 20.36 20.71 20.24 20.57 163,141 +0.06(+0.28%)
Jun 04, 2012 20.45 20.79 19.98 20.51 232,282 +0.28(+1.40%)
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.