$20.10 +0.33 (%) Luminex Corp (DE) - NASDAQ

Oct. 23, 2014 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMNX historical data

Date Open High Low Close Volume
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
7/30/201418.9519.1218.1218.52346,548
7/29/201417.8219.6017.7619.00649,310
7/28/201417.7017.8217.1517.57296,896
7/25/201416.9117.7616.8117.74313,330
7/24/201417.6017.7817.0417.10238,712
7/23/201417.4917.8017.2617.72175,127
7/22/201417.3417.7417.2617.43164,302
7/21/201417.0317.3316.9517.25166,146
7/18/201416.5517.1816.4817.11319,719
7/17/201417.0917.1816.5416.58363,120
7/16/201417.2317.5417.1417.20193,958
7/15/201417.1617.2816.9517.11274,942
7/14/201417.0017.2416.8017.18165,949
7/11/201416.1516.8716.1016.81144,556
7/10/201416.1716.4416.0516.19481,643
7/9/201416.8816.9416.3416.57210,453
7/8/201417.3217.3216.5816.86220,773
7/7/201417.8018.0117.2517.35194,545
7/3/201417.9018.1017.6517.8176,222
7/2/201417.6818.0417.5717.78128,661
7/1/201417.1618.1617.1517.73242,397
6/30/201417.2017.2517.0217.15122,815
6/27/201417.6117.6417.0617.27297,784
6/26/201417.7217.9017.3917.73135,421
6/25/201417.3417.7017.2617.67124,978
6/24/201417.6817.9917.4017.43141,572
6/23/201417.8617.9017.5617.68162,170
6/20/201417.6417.7317.3717.72262,963
6/19/201417.6317.7217.3917.5385,572
6/18/201417.4417.6117.1617.5773,083
6/17/201417.4417.5217.2917.37141,153
6/16/201417.2817.5016.8317.41141,139
6/13/201417.5017.5017.0417.2264,339
6/12/201417.3017.5617.0417.4291,198
6/11/201417.6217.7717.3317.3995,693
6/10/201417.7617.7917.4617.7281,733
6/9/201417.5518.1117.4317.82106,155
6/6/201417.4817.8117.4217.58113,086
6/5/201416.9117.4716.7817.35141,818
6/4/201416.8717.0316.7316.92148,447
6/3/201416.7916.9616.4716.90225,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center