$16.00 +0.22 (%) Luminex Corp (DE) - NASDAQ

Mar. 27, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMNX historical data

Date Open High Low Close Volume
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
12/29/201419.0119.1918.8118.8581,904
12/26/201418.7019.0118.7018.9961,712
12/24/201418.2218.7218.2218.6052,103
12/23/201418.8818.8818.1118.23134,685
12/22/201418.4718.8318.4218.82129,285
12/19/201418.3218.7018.2918.46466,615
12/18/201418.1918.4217.9418.37140,919
12/17/201417.3118.0917.2117.96149,771
12/16/201417.1717.7017.0417.31211,275
12/15/201418.0218.1217.2617.30169,596
12/12/201418.0218.2917.9117.94124,512
12/11/201418.1818.5218.1818.2394,939
12/10/201418.8418.9918.0918.17170,716
12/9/201418.5319.0018.3418.92254,439
12/8/201418.7918.9918.7318.74207,818
12/5/201418.7518.9818.6418.82136,246
12/4/201418.6319.0718.6118.75101,470
12/3/201418.6619.0218.5218.93197,692
12/2/201418.2918.6618.1718.60362,358
12/1/201418.5218.7318.1718.20245,195
11/28/201418.6019.0018.4518.50109,018
11/26/201418.6618.6918.5218.61119,195
11/25/201418.6718.9218.5218.63130,386
11/24/201418.1218.6618.1218.66126,831
11/21/201418.4918.5718.0618.09102,512
11/20/201417.9718.3617.8818.26120,713
11/19/201418.4018.4218.0318.07137,418
11/18/201418.3018.6318.0618.4490,399
11/17/201418.3618.5618.2318.26141,403
11/14/201418.2918.4518.1018.38126,391
11/13/201418.5118.7118.1518.33197,431
11/12/201418.3818.6118.1118.51244,633
11/11/201418.4118.5118.2418.46174,115
11/10/201418.0418.3517.9618.35206,474
11/7/201418.4118.5117.8818.04325,710
11/6/201418.8018.9718.5818.79269,257
11/5/201419.0019.1418.7018.85267,768
11/4/201418.7119.0018.6818.82166,395
11/3/201419.0419.1418.6718.78208,257
10/31/201419.6419.9918.9019.00280,530
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center