LUMINEX $20.39

down -0.39


19/6/2013 04:19 PM  |  NASDAQ : LMNX  |  Industries : Professional, Scientific, and Technical Services / Scientific Research and Development Services
Type:

LMNX historical data

Date Open High Low Close Volume
6/19/2013 20.75 20.75 20.26 20.39 1031
6/18/2013 20.00 20.84 20.00 20.78 1356
6/17/2013 20.21 20.37 19.81 19.98 1391
6/14/2013 20.62 20.89 20.06 20.14 892
6/13/2013 20.30 20.65 20.06 20.61 1005
6/12/2013 21.08 21.52 20.24 20.33 1704
6/11/2013 19.59 21.35 19.22 21.00 5788
6/10/2013 19.36 19.82 19.03 19.79 1225
6/7/2013 19.34 19.49 19.20 19.34 637
6/6/2013 19.08 19.32 18.74 19.21 1616
6/5/2013 19.57 19.68 19.04 19.19 1445
6/4/2013 19.50 19.83 19.49 19.53 2760
6/3/2013 19.36 19.58 18.94 19.53 3241
5/31/2013 19.02 19.65 18.92 19.27 1672
5/30/2013 19.12 19.28 18.97 19.09 1224
5/29/2013 19.53 19.62 18.83 19.00 1412
5/28/2013 19.21 19.88 19.15 19.68 2149
5/24/2013 18.93 19.20 18.75 19.11 1371
5/23/2013 18.85 19.08 18.65 18.96 1612
5/22/2013 18.75 19.01 18.59 18.90 2366
5/21/2013 18.79 18.83 18.66 18.68 1888
5/20/2013 18.40 18.85 18.36 18.70 3181
5/17/2013 18.23 18.59 18.22 18.41 3252
5/16/2013 17.89 18.22 17.75 18.11 3118
5/15/2013 18.41 18.57 17.95 17.96 2778
5/14/2013 18.40 18.74 18.40 18.50 3655
5/13/2013 18.36 18.47 18.24 18.37 2464
5/10/2013 17.41 18.40 17.41 18.38 3355
5/9/2013 17.25 17.42 17.12 17.34 2391
5/8/2013 17.28 17.38 17.13 17.35 3330
5/7/2013 17.18 17.31 17.10 17.15 2831
5/6/2013 16.97 17.15 16.95 17.10 3089
5/3/2013 17.07 17.24 16.96 16.99 2063
5/2/2013 15.61 16.95 15.54 16.88 2243
5/1/2013 16.57 16.69 15.39 15.51 4166
4/30/2013 18.06 18.06 16.60 16.63 1991
4/29/2013 16.43 16.45 16.30 16.43 664
4/26/2013 16.73 16.79 16.31 16.36 1022
4/25/2013 16.31 16.95 16.31 16.86 1553
4/24/2013 16.58 16.59 16.26 16.44 1141
4/23/2013 16.64 16.81 16.41 16.55 991
4/22/2013 16.81 17.05 16.32 16.51 704
4/19/2013 16.40 16.80 16.32 16.79 719
4/18/2013 16.42 16.74 16.30 16.41 1515
4/17/2013 16.34 16.53 16.24 16.44 1692
4/16/2013 16.20 16.50 15.90 16.47 1117
4/15/2013 17.06 17.06 16.01 16.12 1958
4/12/2013 16.77 16.94 16.53 16.60 1084
4/11/2013 16.69 17.01 16.69 16.88 1077
4/10/2013 16.05 16.78 16.00 16.72 1351
4/9/2013 16.21 16.37 16.05 16.10 1011
4/8/2013 16.30 16.35 15.90 16.21 1384
4/5/2013 16.10 16.30 16.07 16.22 1456
4/4/2013 16.20 16.44 16.10 16.36 996
4/3/2013 16.65 16.79 16.08 16.08 1085
4/2/2013 16.26 16.83 16.21 16.65 1298
4/1/2013 16.48 16.70 16.05 16.18 1644
3/28/2013 16.64 16.73 16.43 16.52 1531
3/27/2013 16.39 16.73 16.35 16.60 1230
3/26/2013 16.93 17.04 16.23 16.52 1859
3/25/2013 17.07 17.35 17.01 17.03 1233
3/22/2013 17.16 17.23 16.99 17.00 1200
3/21/2013 17.02 17.23 17.02 17.06 1745
3/20/2013 16.76 17.09 16.76 17.09 1611
3/19/2013 16.80 16.87 16.63 16.73 2169
3/18/2013 16.76 16.90 16.76 16.80 1076
3/15/2013 16.83 16.96 16.80 16.81 2434
3/14/2013 16.85 16.97 16.80 16.82 998
3/13/2013 16.75 16.90 16.50 16.86 1763
3/12/2013 17.30 17.43 16.65 16.78 1939
3/11/2013 17.23 17.48 17.23 17.43 1426
3/8/2013 17.13 17.28 17.01 17.24 3714
3/7/2013 17.00 17.08 16.97 17.04 983
3/6/2013 17.16 17.40 17.00 17.05 1209
3/5/2013 17.07 17.54 17.07 17.16 1837
3/4/2013 17.32 17.35 16.82 16.97 2077
3/1/2013 16.76 17.47 16.75 17.39 2031
2/28/2013 16.84 16.96 16.71 16.88 3397
2/27/2013 16.83 17.00 16.65 16.82 1997
2/26/2013 17.05 17.09 16.71 16.76 1696
2/25/2013 17.41 17.55 17.05 17.06 1174
2/22/2013 17.43 17.50 17.28 17.31 1322
2/21/2013 17.20 17.43 17.13 17.34 1779
2/20/2013 17.71 17.71 17.20 17.21 2331
2/19/2013 17.98 18.02 17.61 17.75 2254
2/15/2013 17.99 18.08 17.77 17.94 2775
2/14/2013 17.83 17.96 17.67 17.85 1466
2/13/2013 17.85 17.99 17.66 17.83 2287
2/12/2013 17.66 17.84 17.57 17.74 1789
2/11/2013 17.71 17.86 17.49 17.62 1404
2/8/2013 17.99 18.00 17.63 17.68 1949
2/7/2013 18.13 18.15 17.76 17.94 1303
2/6/2013 17.83 18.14 17.71 18.09 3158
2/5/2013 19.36 19.39 17.68 17.93 4882
2/4/2013 18.51 18.61 18.15 18.21 1827
2/1/2013 18.49 18.84 18.40 18.55 2222
1/31/2013 18.16 18.52 18.16 18.38 1475
1/30/2013 18.63 18.67 18.01 18.12 1097
1/29/2013 18.64 18.80 18.50 18.59 1219
1/28/2013 18.64 18.89 18.47 18.68 1344
Marketplace
Trading Center