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 (%)
Nov 30, 2011 20.27 20.82 20.27 20.76 328,459 +1.33(+6.85%)
Nov 29, 2011 19.38 19.57 19.23 19.43 168,170 +0.12(+0.62%)
Nov 28, 2011 19.18 19.65 19.14 19.31 149,903 +0.86(+4.66%)
Nov 25, 2011 18.80 18.94 18.45 18.45 66,341 -0.49(-2.59%)
Nov 23, 2011 19.54 19.66 18.91 18.94 123,370 -0.78(-3.96%)
Nov 22, 2011 19.71 20.08 19.55 19.72 127,828 +0.00(+0.00%)
Nov 21, 2011 19.92 19.99 19.58 19.72 214,903 -0.65(-3.19%)
Nov 18, 2011 20.16 20.53 20.08 20.37 174,544 +0.16(+0.79%)
Nov 17, 2011 20.45 20.55 20.02 20.21 131,609 -0.26(-1.27%)
Nov 16, 2011 20.75 21.10 20.41 20.47 318,544 -0.40(-1.92%)
Nov 15, 2011 20.41 21.00 20.40 20.87 141,507 +0.35(+1.71%)
Nov 14, 2011 20.50 20.63 20.35 20.52 208,149 +0.02(+0.10%)
Nov 11, 2011 20.29 20.65 20.10 20.50 191,023 +0.45(+2.24%)
Nov 10, 2011 20.24 20.37 19.77 20.05 194,423 +0.08(+0.40%)
Nov 09, 2011 20.15 20.39 19.95 19.97 335,570 -0.78(-3.76%)
Nov 08, 2011 20.31 20.78 19.89 20.75 299,068 +0.52(+2.57%)
Nov 07, 2011 20.02 20.25 19.50 20.23 175,462 +0.14(+0.70%)
Nov 04, 2011 20.63 20.81 20.01 20.09 259,146 -0.81(-3.88%)
Nov 03, 2011 20.70 21.03 20.10 20.90 178,326 +0.57(+2.80%)
Nov 02, 2011 20.19 22.14 20.00 20.33 585,067 -0.59(-2.82%)
Nov 01, 2011 21.07 22.18 20.78 20.92 355,375 -1.04(-4.74%)
Oct 31, 2011 21.92 22.10 21.73 21.96 333,165 -0.41(-1.83%)
Oct 28, 2011 22.73 23.38 22.34 22.37 207,313 -0.42(-1.84%)
Oct 27, 2011 22.74 23.00 22.50 22.79 337,116 +0.81(+3.69%)
Oct 26, 2011 22.22 22.30 21.52 21.98 184,664 +0.05(+0.23%)
Oct 25, 2011 21.84 22.40 21.83 21.93 181,269 -0.16(-0.72%)
Oct 24, 2011 21.79 22.22 21.65 22.09 371,607 +0.32(+1.47%)
Oct 21, 2011 21.79 21.99 21.36 21.77 231,357 +0.32(+1.49%)
Oct 20, 2011 21.60 21.85 21.12 21.45 188,621 -0.07(-0.33%)
Oct 19, 2011 21.94 22.24 21.36 21.52 271,798 -0.37(-1.69%)
Oct 18, 2011 21.81 22.29 21.40 21.89 362,087 +0.30(+1.39%)
Oct 17, 2011 22.19 22.27 21.48 21.59 211,069 -0.89(-3.96%)
Oct 14, 2011 22.39 22.50 21.95 22.48 115,998 +0.39(+1.77%)
Oct 13, 2011 21.90 22.24 21.51 22.09 100,733 +0.03(+0.14%)
Oct 12, 2011 22.26 22.38 21.91 22.06 196,701 +0.00(+0.00%)
Oct 11, 2011 21.58 22.20 21.34 22.06 163,728 +0.31(+1.43%)
Oct 10, 2011 21.04 21.80 20.59 21.75 233,059 +1.13(+5.48%)
Oct 07, 2011 21.82 22.01 20.16 20.62 816,685 -1.82(-8.11%)
Oct 06, 2011 22.01 22.50 21.60 22.44 289,805 +0.33(+1.49%)
Oct 05, 2011 21.65 22.26 21.44 22.11 283,296 +0.45(+2.08%)
Oct 04, 2011 20.88 21.75 20.35 21.66 584,465 +0.66(+3.14%)
Oct 03, 2011 21.81 22.24 20.95 21.00 461,517 -1.17(-5.28%)
Sep 30, 2011 22.24 22.76 22.16 22.17 275,300 -0.47(-2.08%)
Sep 29, 2011 22.51 22.83 22.02 22.64 474,691 +0.62(+2.82%)
Sep 28, 2011 21.99 22.65 21.64 22.02 415,303 +0.09(+0.41%)
Sep 27, 2011 21.88 22.52 21.63 21.93 207,344 +0.59(+2.76%)
Sep 26, 2011 21.09 21.46 20.73 21.34 217,333 +0.46(+2.20%)
Sep 23, 2011 20.10 21.11 20.10 20.88 227,039 +0.79(+3.93%)
Sep 22, 2011 19.67 20.61 19.57 20.09 188,171 -0.47(-2.29%)
Sep 21, 2011 21.57 21.88 20.50 20.56 121,303 -1.10(-5.08%)
Sep 20, 2011 21.88 22.54 21.61 21.66 120,145 -0.15(-0.69%)
Sep 19, 2011 21.82 22.35 21.42 21.81 163,440 -0.55(-2.46%)
Sep 16, 2011 22.38 22.58 21.93 22.36 197,951 +0.11(+0.49%)
Sep 15, 2011 22.04 22.37 21.35 22.25 285,059 +0.44(+2.02%)
Sep 14, 2011 21.41 22.25 21.23 21.81 138,563 +0.33(+1.54%)
Sep 13, 2011 21.01 21.56 20.70 21.48 97,611 +0.58(+2.78%)
Sep 12, 2011 20.69 21.22 20.24 20.90 161,010 -0.08(-0.38%)
Sep 09, 2011 21.67 21.75 20.72 20.98 211,802 -0.95(-4.33%)
Sep 08, 2011 22.82 23.10 21.58 21.93 226,988 -1.06(-4.61%)
Sep 07, 2011 22.48 23.38 22.45 22.99 331,159 +0.99(+4.50%)
Sep 06, 2011 20.88 22.06 20.84 22.00 219,757 +0.38(+1.76%)
Sep 02, 2011 21.92 22.54 21.28 21.62 190,312 -0.94(-4.17%)
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.