Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luminex Corp (NQ: LMNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 21.15 21.19 20.64 21.06 602,807 +0.04(+0.18%)
May 29, 2008 20.79 21.07 20.30 21.02 789,607 +0.35(+1.70%)
May 28, 2008 20.36 20.89 19.83 20.67 1,397,844 +0.38(+1.87%)
May 27, 2008 19.38 20.45 19.28 20.29 896,266 +0.96(+4.95%)
May 26, 2008 19.06 19.51 18.92 19.34 346,839 +0.00(+0.00%)
May 23, 2008 19.06 19.51 18.92 19.34 346,839 +0.11(+0.59%)
May 22, 2008 18.84 19.32 18.84 19.22 767,252 +0.43(+2.27%)
May 21, 2008 18.95 19.24 18.40 18.80 848,864 -0.09(-0.50%)
May 20, 2008 18.59 19.10 18.30 18.89 237,324 +0.18(+0.96%)
May 19, 2008 18.77 19.33 18.48 18.71 832,445 -0.06(-0.30%)
May 16, 2008 19.48 19.48 18.55 18.77 287,938 -0.62(-3.18%)
May 15, 2008 19.42 19.82 19.21 19.38 113,446 -0.06(-0.29%)
May 14, 2008 19.67 19.89 19.38 19.44 222,243 -0.16(-0.82%)
May 13, 2008 19.48 19.89 19.48 19.60 267,649 +0.03(+0.15%)
May 12, 2008 18.87 19.78 18.46 19.57 325,058 +0.77(+4.08%)
May 09, 2008 17.95 18.87 17.05 18.81 370,546 +0.79(+4.36%)
May 08, 2008 18.02 18.23 17.43 18.02 205,899 +0.02(+0.10%)
May 07, 2008 18.82 19.03 17.93 18.00 187,009 -0.76(-4.04%)
May 06, 2008 18.61 19.11 18.48 18.76 120,991 +0.02(+0.10%)
May 05, 2008 18.85 19.02 18.57 18.74 125,663 -0.13(-0.70%)
May 02, 2008 19.25 19.31 18.85 18.87 216,837 -0.20(-1.04%)
May 01, 2008 18.46 19.38 18.46 19.07 230,818 +0.60(+3.23%)
Apr 30, 2008 18.34 18.89 18.02 18.48 116,914 +0.15(+0.83%)
Apr 29, 2008 18.66 18.66 18.08 18.32 182,575 -0.40(-2.12%)
Apr 28, 2008 18.49 18.79 18.47 18.72 133,197 +0.24(+1.28%)
Apr 25, 2008 18.48 18.64 18.29 18.48 194,346 +0.12(+0.67%)
Apr 24, 2008 18.99 18.99 18.26 18.36 243,574 -0.27(-1.42%)
Apr 23, 2008 18.21 18.75 18.09 18.63 267,613 +0.48(+2.66%)
Apr 22, 2008 17.58 18.30 17.25 18.14 282,689 +0.51(+2.90%)
Apr 21, 2008 17.61 17.77 17.39 17.63 118,169 -0.06(-0.32%)
Apr 18, 2008 17.41 17.95 17.36 17.69 159,770 +0.60(+3.49%)
Apr 17, 2008 17.64 17.83 17.07 17.09 122,224 -0.60(-3.37%)
Apr 16, 2008 17.34 17.73 17.27 17.69 180,943 +0.55(+3.20%)
Apr 15, 2008 17.81 17.94 17.12 17.14 246,076 -0.59(-3.31%)
Apr 14, 2008 17.72 18.14 17.54 17.73 153,449 -0.03(-0.16%)
Apr 11, 2008 17.78 18.58 17.59 17.76 230,869 -1.05(-5.59%)
Apr 10, 2008 18.28 18.90 18.22 18.81 148,862 +0.34(+1.85%)
Apr 09, 2008 18.97 19.02 18.13 18.47 289,879 -0.44(-2.30%)
Apr 08, 2008 18.88 19.18 18.72 18.90 142,620 -0.18(-0.94%)
Apr 07, 2008 19.22 19.47 18.89 19.08 146,462 +0.03(+0.15%)
Apr 04, 2008 18.94 19.31 18.36 19.05 248,610 +0.22(+1.16%)
Apr 03, 2008 19.48 19.62 18.69 18.84 363,945 -0.86(-4.38%)
Apr 02, 2008 19.84 20.27 19.46 19.70 340,789 -0.10(-0.53%)
Apr 01, 2008 18.32 19.87 18.32 19.80 489,903 +1.19(+6.41%)
Mar 31, 2008 18.30 18.95 18.18 18.61 379,416 +0.30(+1.66%)
Mar 28, 2008 18.53 19.04 18.13 18.30 258,907 -0.13(-0.72%)
Mar 27, 2008 18.47 19.39 18.19 18.44 588,268 -0.08(-0.41%)
Mar 26, 2008 17.96 18.51 17.89 18.51 256,504 +0.43(+2.36%)
Mar 25, 2008 17.92 18.15 17.68 18.09 298,242 +0.11(+0.63%)
Mar 24, 2008 17.52 18.56 17.38 17.97 588,364 +0.47(+2.71%)
Mar 21, 2008 16.79 17.50 16.19 17.50 759,080 +0.00(+0.00%)
Mar 20, 2008 16.79 17.50 16.19 17.50 759,080 +0.98(+5.90%)
Mar 19, 2008 16.43 16.85 16.32 16.52 228,522 +0.28(+1.75%)
Mar 18, 2008 15.62 16.28 15.35 16.24 196,493 +0.96(+6.26%)
Mar 17, 2008 15.09 15.69 15.03 15.28 216,566 -0.22(-1.40%)
Mar 14, 2008 15.25 15.65 14.89 15.50 345,960 +0.36(+2.38%)
Mar 13, 2008 15.35 15.52 14.91 15.14 333,328 -0.45(-2.86%)
Mar 12, 2008 15.59 16.08 15.30 15.59 347,955 +0.00(+0.00%)
Mar 11, 2008 14.45 15.59 14.43 15.59 404,058 +1.53(+10.92%)
Mar 10, 2008 14.91 15.17 13.99 14.05 360,488 -0.78(-5.24%)
Mar 07, 2008 15.77 16.01 14.75 14.83 633,917 -1.15(-7.17%)
Mar 06, 2008 16.85 17.10 15.98 15.98 221,908 -0.99(-5.86%)
Mar 05, 2008 17.38 17.38 16.82 16.97 178,819 -0.26(-1.48%)
Mar 04, 2008 16.78 17.45 16.75 17.23 296,520 +0.24(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.