Luminex Corp (DE) $19.21

down -0.72


19/9/2014 04:00 PM  |  NASDAQ : LMNX  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMNX historical data

Date Open High Low Close Volume
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
6/2/201417.0317.0616.5216.82265,259
5/30/201417.2817.3816.9616.99184,268
5/29/201417.7417.9817.3417.36103,193
5/28/201418.4018.4117.7517.75115,850
5/27/201418.0018.4017.8718.40125,390
5/23/201417.9117.9317.7317.84113,223
5/22/201417.8218.1917.6317.86111,427
5/21/201417.5817.8917.5717.77226,530
5/20/201417.5317.5517.1617.44323,334
5/19/201417.6017.7517.4617.54162,483
5/16/201417.8418.1017.3817.72126,395
5/15/201417.5718.0017.5017.91272,608
5/14/201417.7817.9017.4817.57250,024
5/13/201417.9918.1817.7717.81248,708
5/12/201417.6518.1417.6217.98309,044
5/9/201417.4017.7917.2017.65217,422
5/8/201417.7018.2817.4817.53215,052
5/7/201418.0318.0317.3417.70293,229
5/6/201418.3318.4118.0018.02235,866
5/5/201419.0819.0818.1118.50259,934
5/2/201419.2319.2318.7618.80289,850
5/1/201419.1619.4118.9019.16318,584
4/30/201418.6119.4918.5119.21350,572
Trading Center