$18.46 +0.09 (%) Luminex Corp (DE) - NASDAQ

Dec. 19, 2014 | 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
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
10/30/201418.9819.4518.7419.14329,189
10/29/201418.8719.2418.5119.03538,240
10/28/201419.7020.7017.8118.761,424,491
10/27/201420.4820.8920.2720.81248,338
10/24/201420.3520.7520.3420.47222,394
10/23/201420.0220.3119.7320.27190,312
10/22/201419.8020.0819.6019.77263,010
10/21/201419.6619.8319.4319.72265,379
10/20/201419.3219.9118.9919.47330,862
10/17/201419.4019.6218.9519.32454,627
10/16/201419.2119.5619.1519.25640,354
10/15/201420.3520.4519.1819.52547,941
10/14/201421.0321.4820.7821.10298,504
10/13/201420.6721.1320.5020.89258,786
10/10/201421.0421.6920.5420.59593,069
10/9/201421.5021.5020.7621.14532,563
10/8/201419.9920.9619.5020.90245,648
10/7/201420.0520.2319.9120.04208,779
10/6/201420.1720.3720.0320.20174,274
10/3/201420.0520.2219.9620.18132,584
10/2/201419.8220.0419.5919.88142,736
10/1/201419.5119.9419.3619.80288,640
9/30/201419.5019.7219.4419.50221,606
9/29/201419.1419.4819.1319.42107,169
9/26/201419.3019.3519.1319.24106,653
9/25/201419.2819.3518.8519.27138,105
9/24/201419.3619.5519.1519.3798,250
9/23/201419.1819.3518.8819.26196,972
9/22/201419.1219.3718.7719.1582,473
9/19/201420.0020.0019.0919.21211,048
9/18/201419.6619.9819.4619.93114,686
9/17/201419.3919.7419.3819.62200,548
9/16/201418.8019.4518.7219.36167,337
9/15/201418.9319.1118.5018.91123,893
9/12/201418.9918.9918.6918.95162,302
9/11/201418.6919.0018.6118.95100,712
9/10/201418.3418.8018.2718.7785,945
9/9/201418.8718.9118.3218.34104,589
9/8/201418.8019.1318.5818.94114,299
9/5/201418.5318.9318.3018.87100,985
9/4/201419.0419.2618.5418.6090,048
9/3/201419.1919.3018.9619.04220,576
9/2/201418.9719.3018.9319.08140,409
8/29/201418.4318.9018.4318.85125,913
8/28/201418.6118.6718.3818.4179,387
8/27/201419.1319.1318.6818.7177,270
8/26/201418.9219.2218.9219.12161,672
8/25/201418.8519.1418.7318.89146,672
8/22/201418.5918.8218.4318.73120,709
8/21/201418.8018.9418.4318.59106,072
8/20/201418.7118.8818.5518.80173,684
8/19/201418.6718.8718.5518.78143,967
8/18/201418.5518.7818.3918.72222,279
8/15/201418.2318.4417.9718.41201,011
8/14/201418.0718.1017.9118.04125,416
8/13/201418.1518.1817.9818.0487,373
8/12/201417.7718.3617.7718.07128,624
8/11/201417.7618.0217.5917.83288,983
8/8/201417.7117.8817.6317.68236,323
8/7/201418.0818.1817.6117.74242,515
8/6/201418.1018.5417.8017.93319,363
8/5/201417.9118.2517.7818.18344,956
8/4/201418.1218.3517.7517.99310,012
8/1/201418.1218.3417.8417.98249,734
7/31/201418.3218.4818.0718.20277,192
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center