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 (%)
Apr 30, 2012 23.63 23.83 23.20 23.71 662,882 +0.12(+0.52%)
Apr 27, 2012 22.98 23.62 22.69 23.59 258,682 +0.59(+2.55%)
Apr 26, 2012 22.80 23.29 22.53 23.00 236,955 +0.16(+0.70%)
Apr 25, 2012 22.54 22.88 22.51 22.84 210,371 +0.66(+2.99%)
Apr 24, 2012 22.12 22.28 21.89 22.18 348,729 +0.00(+0.00%)
Apr 23, 2012 22.37 22.76 21.95 22.18 224,580 -0.57(-2.50%)
Apr 20, 2012 23.13 23.13 22.51 22.75 151,820 +0.11(+0.50%)
Apr 19, 2012 22.43 22.77 22.29 22.63 158,739 +0.32(+1.44%)
Apr 18, 2012 22.22 22.58 21.99 22.31 202,370 -0.06(-0.25%)
Apr 17, 2012 22.42 22.75 22.35 22.37 147,764 +0.17(+0.77%)
Apr 16, 2012 22.15 22.27 21.70 22.20 217,032 +0.08(+0.36%)
Apr 13, 2012 22.62 22.62 21.98 22.12 263,734 -0.54(-2.40%)
Apr 12, 2012 22.06 22.73 22.03 22.66 178,002 +0.62(+2.84%)
Apr 11, 2012 22.02 22.07 21.86 22.04 286,159 +0.11(+0.52%)
Apr 10, 2012 22.32 22.41 21.77 21.92 426,393 -0.41(-1.82%)
Apr 09, 2012 22.29 22.53 22.03 22.33 265,842 -0.32(-1.42%)
Apr 05, 2012 22.71 22.91 22.56 22.65 246,798 -0.21(-0.91%)
Apr 04, 2012 22.20 22.88 22.07 22.86 362,501 +0.45(+2.03%)
Apr 03, 2012 22.32 22.41 22.28 22.41 149,270 +0.09(+0.42%)
Apr 02, 2012 22.07 22.40 22.02 22.31 108,819 +0.20(+0.90%)
Mar 30, 2012 22.20 22.20 21.86 22.11 209,308 +0.14(+0.65%)
Mar 29, 2012 22.17 22.19 21.86 21.97 224,971 -0.40(-1.78%)
Mar 28, 2012 22.17 22.37 22.01 22.37 214,083 +0.25(+1.11%)
Mar 27, 2012 22.11 22.25 21.88 22.12 219,344 +0.02(+0.09%)
Mar 26, 2012 21.78 22.12 21.70 22.10 341,629 +0.51(+2.37%)
Mar 23, 2012 21.49 21.62 21.27 21.59 110,867 +0.09(+0.44%)
Mar 22, 2012 21.24 21.51 21.08 21.50 118,902 +0.07(+0.31%)
Mar 21, 2012 21.67 21.67 21.34 21.43 231,733 -0.17(-0.79%)
Mar 20, 2012 21.47 21.78 21.44 21.60 137,823 -0.03(-0.13%)
Mar 19, 2012 20.94 21.71 20.53 21.63 209,111 +0.71(+3.40%)
Mar 16, 2012 21.52 21.52 20.66 20.92 541,045 -0.50(-2.34%)
Mar 15, 2012 21.35 21.62 21.05 21.42 173,742 +0.01(+0.07%)
Mar 14, 2012 21.58 21.72 21.26 21.41 215,693 -0.10(-0.46%)
Mar 13, 2012 21.16 21.53 20.99 21.51 144,568 +0.45(+2.16%)
Mar 12, 2012 21.58 21.65 20.95 21.05 127,009 -0.44(-2.03%)
Mar 09, 2012 21.60 21.82 21.22 21.49 269,384 -0.11(-0.53%)
Mar 08, 2012 21.30 21.70 21.10 21.60 233,892 +0.44(+2.06%)
Mar 07, 2012 20.88 21.18 20.72 21.16 183,418 +0.30(+1.45%)
Mar 06, 2012 21.07 21.22 20.63 20.86 157,115 -0.49(-2.31%)
Mar 05, 2012 21.16 21.40 20.98 21.35 158,583 +0.14(+0.67%)
Mar 02, 2012 21.45 21.59 20.93 21.21 303,058 -0.21(-0.97%)
Mar 01, 2012 21.30 21.53 21.05 21.42 236,312 +0.14(+0.67%)
Feb 29, 2012 21.34 21.54 21.03 21.28 308,253 -0.04(-0.18%)
Feb 28, 2012 21.31 21.51 21.21 21.32 370,371 -0.01(-0.04%)
Feb 27, 2012 21.23 21.50 20.98 21.33 135,232 -0.14(-0.66%)
Feb 24, 2012 21.50 21.69 21.34 21.47 203,012 +0.03(+0.13%)
Feb 23, 2012 21.21 21.52 21.13 21.44 172,840 +0.27(+1.25%)
Feb 22, 2012 21.02 21.18 20.82 21.17 416,585 +0.15(+0.72%)
Feb 21, 2012 21.03 21.12 20.75 21.02 298,753 -0.01(-0.04%)
Feb 17, 2012 21.05 21.25 20.69 21.03 265,428 +0.04(+0.18%)
Feb 16, 2012 20.52 21.02 20.44 20.99 305,287 +0.44(+2.12%)
Feb 15, 2012 20.64 20.64 20.26 20.56 200,317 +0.02(+0.09%)
Feb 14, 2012 20.50 20.58 20.22 20.54 206,830 -0.01(-0.05%)
Feb 13, 2012 20.02 20.55 19.80 20.55 390,645 +0.69(+3.48%)
Feb 10, 2012 20.08 20.15 19.80 19.86 227,234 -0.42(-2.05%)
Feb 09, 2012 20.59 20.86 20.27 20.27 245,712 -0.34(-1.65%)
Feb 08, 2012 20.15 20.67 20.14 20.62 489,419 +0.49(+2.45%)
Feb 07, 2012 19.84 20.55 18.76 20.12 654,413 +0.31(+1.58%)
Feb 06, 2012 19.73 20.01 19.41 19.81 264,342 +0.03(+0.14%)
Feb 03, 2012 19.09 19.91 19.09 19.78 285,227 +1.08(+5.77%)
Feb 02, 2012 18.75 18.92 18.60 18.70 579,592 -0.05(-0.25%)
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.