$16.45 -0.18 (%) Luminex Corp (DE) - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMNX historical data

Date Open High Low Close Volume
5/22/201516.6016.8916.3316.45194,407
5/21/201516.8116.8616.5916.63208,437
5/20/201517.6517.7516.4616.85207,373
5/19/201516.6616.9216.5816.82180,985
5/18/201516.6416.8216.5716.67108,333
5/15/201516.7216.8516.5216.63109,541
5/14/201516.9116.9316.5116.72121,750
5/13/201516.8116.9316.7116.82122,404
5/12/201516.8116.8516.6116.71167,043
5/11/201516.8916.9816.7716.86208,021
5/8/201516.8617.2416.8617.00244,391
5/7/201516.3016.8116.1816.72331,602
5/6/201516.5816.8116.1116.28356,315
5/5/201518.3218.6916.3416.51717,472
5/4/201515.8216.0315.6315.73237,604
5/1/201515.5715.9715.4915.84171,929
4/30/201515.8215.9115.4715.52478,625
4/29/201516.0916.1615.8615.95152,733
4/28/201515.7216.2115.6416.17226,251
4/27/201516.1916.2715.6215.74256,182
4/24/201516.2216.2316.0116.10107,020
4/23/201516.3016.3015.9816.28233,629
4/22/201516.4116.5016.1816.34104,365
4/21/201516.5016.5916.2616.35135,742
4/20/201516.4216.5516.3016.47197,887
4/17/201516.4016.4216.1616.29203,853
4/16/201516.6716.7116.5116.5398,206
4/15/201516.5516.8516.4016.74133,358
4/14/201516.5316.7516.4816.55104,361
4/13/201516.6516.8716.5416.55137,233
4/10/201516.3116.7316.2516.65133,711
4/9/201516.8016.8316.2016.25387,422
4/8/201516.3416.7516.2516.74551,814
4/7/201516.1716.5016.1216.35227,018
4/6/201515.8416.2415.8416.12244,643
4/2/201516.0416.1115.9415.97172,766
4/1/201516.0016.0715.6116.06183,140
3/31/201515.9216.1615.9116.00251,306
3/30/201516.1016.1815.9116.04342,735
3/27/201515.8016.1015.7016.10118,317
3/26/201515.8616.0715.7515.78197,408
3/25/201516.1616.1615.8115.95208,115
3/24/201516.4716.6016.0616.08277,820
3/23/201515.9416.5415.7516.46317,884
3/20/201516.2216.3415.8415.98342,410
3/19/201515.8616.0715.7316.06150,523
3/18/201515.6915.9015.5015.90217,947
3/17/201515.6615.8115.4115.73282,587
3/16/201515.8115.9715.6015.72204,069
3/13/201515.9916.0015.6215.76146,886
3/12/201516.0516.0915.7915.96225,266
3/11/201515.7616.0515.7315.93403,838
3/10/201515.7315.8515.5815.71219,736
3/9/201515.8515.9815.6015.80244,842
3/6/201515.6515.9115.5115.78341,402
3/5/201515.9616.0415.5815.62294,698
3/4/201515.5715.9915.5115.89288,282
3/3/201516.0716.1015.5315.641,247,232
3/2/201515.8316.0915.5216.09709,384
2/27/201515.9916.0215.7415.74180,324
2/26/201516.2516.3715.9415.97224,447
2/25/201516.1616.2315.9216.21194,625
2/24/201516.1816.2216.0416.12167,570
2/23/201515.8116.2215.7216.21307,570
2/20/201515.8115.8915.6715.80228,829
2/19/201515.5315.9015.5215.77318,384
2/18/201515.4815.7615.3715.60428,261
2/17/201515.4515.5815.3915.47389,838
2/13/201515.5015.6115.4515.45569,518
2/12/201515.4515.5315.2715.43402,407
2/11/201515.4515.5815.3515.42750,827
2/10/201515.3715.5815.3115.45382,904
2/9/201515.5815.6515.2815.28255,240
2/6/201515.5315.6715.5015.57611,519
2/5/201515.5515.5615.3515.49927,295
2/4/201515.4115.5515.3515.49748,731
2/3/201516.8116.8115.0515.321,050,728
2/2/201517.6617.8417.5317.68519,571
1/30/201517.7418.2817.5017.65452,232
1/29/201517.7418.0317.7217.90429,749
1/28/201518.1018.1317.7117.75317,479
1/27/201517.8218.2317.8217.97249,268
1/26/201518.2818.4917.8818.00297,670
1/23/201518.6518.7917.2118.28640,100
1/22/201518.2918.7317.7918.56182,607
1/21/201518.8418.9518.1218.21176,890
1/20/201518.7719.2418.6918.93181,466
1/16/201518.5618.8918.5218.79282,324
1/15/201519.3219.3618.5218.65180,068
1/14/201519.6019.7619.1119.40171,744
1/13/201519.7920.1019.4419.87177,970
1/12/201519.5319.7619.2619.59176,550
1/9/201519.7819.7819.1819.50153,059
1/8/201519.8419.9819.5919.82210,876
1/7/201518.7219.8018.6519.68322,803
1/6/201518.7018.9118.1918.47139,705
1/5/201518.6718.9918.6218.72115,284
1/2/201518.8219.1118.4018.82124,228
12/31/201418.8719.0218.7418.76116,457
12/30/201418.8119.1418.7318.7864,493
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center