$17.71 -0.51 (%) Luminex Corp (DE) - NASDAQ

Sep. 1, 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
9/1/201517.9118.1817.6517.71316,909
8/31/201518.3518.5818.0518.22254,385
8/28/201518.4018.6318.2618.46247,865
8/27/201518.5718.7418.2518.53265,118
8/26/201518.4318.5317.9118.41174,302
8/25/201518.5719.1917.9918.06290,343
8/24/201517.9118.6217.3817.89364,611
8/21/201517.6218.7617.6218.47312,442
8/20/201518.9619.0618.0018.02437,761
8/19/201519.2119.2118.8419.06131,398
8/18/201519.2619.4319.1819.27117,328
8/17/201519.2319.5219.0519.36181,519
8/14/201519.3419.4619.1019.26160,825
8/13/201519.7719.9019.3319.40104,039
8/12/201519.5519.9119.2019.75203,543
8/11/201519.6820.0719.5219.69118,894
8/10/201519.4820.1119.2519.84250,576
8/7/201520.1020.1019.1119.35449,912
8/6/201520.0420.9720.0420.27346,104
8/5/201520.2021.1620.1720.21657,233
8/4/201519.0020.7118.8020.211,495,434
8/3/201517.3017.5217.0017.31252,561
7/31/201517.0317.4717.0017.23190,771
7/30/201517.1217.2016.8517.05182,124
7/29/201517.7117.8117.0517.19183,528
7/28/201517.4917.9617.3617.81307,242
7/27/201517.5417.7117.1817.43171,239
7/24/201517.6117.8717.5917.65295,127
7/23/201517.4817.7717.2517.69310,404
7/22/201517.1117.4817.1017.40162,402
7/21/201517.0117.2516.9717.09248,570
7/20/201517.3017.3716.9817.05246,574
7/17/201517.2417.4017.1017.21287,678
7/16/201517.2817.5317.1317.16160,089
7/15/201517.4117.5817.0817.17227,329
7/14/201517.1817.4417.1817.37106,452
7/13/201517.1717.3517.1717.25133,230
7/10/201517.1817.3417.0517.08184,714
7/9/201517.0017.1216.8517.05168,156
7/8/201517.1517.2516.7816.84230,412
7/7/201517.1417.3116.9017.25166,485
7/6/201517.1117.3217.0217.21129,429
7/2/201517.3817.4417.1017.16169,784
7/1/201517.6317.8217.2417.33261,973
6/30/201517.3117.4717.2317.26251,469
6/29/201517.5417.6617.1917.22193,704
6/26/201517.7717.9517.6117.691,423,582
6/25/201517.9118.0417.5917.72298,578
6/24/201518.1118.2617.8217.92280,305
6/23/201517.9518.2517.9518.17135,651
6/22/201517.9018.1717.7318.05163,553
6/19/201517.8117.8817.4717.81229,775
6/18/201517.5317.8417.5317.76161,201
6/17/201517.3517.5817.3017.55134,573
6/16/201517.3117.4517.1017.33162,331
6/15/201517.1917.3916.9317.36211,351
6/12/201517.1717.2117.0117.17149,017
6/11/201517.1117.2217.0117.1680,523
6/10/201517.0917.3716.9317.11132,174
6/9/201517.1617.1816.9217.01129,158
6/8/201517.1717.3417.0917.17113,265
6/5/201517.0117.2216.7617.14130,932
6/4/201517.2017.2016.9316.98404,937
6/3/201516.8717.3216.8317.25241,417
6/2/201516.5416.9216.5016.81435,001
6/1/201516.8216.9716.5816.60369,989
5/29/201516.4617.1416.1616.77638,878
5/28/201516.7016.8016.3316.41287,362
5/27/201516.4616.8616.3216.71212,562
5/26/201516.2916.8916.2916.39232,585
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!