LMNX

Luminex Corporation Historical Stock Prices

$17.22
*  
0.47
2.66%
Get LMNX Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading LMNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LMNX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2015 TO 26-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.54  17.66  17.19  17.22 193,704
06/26/2015 17.77 17.95 17.61 17.69 1,423,582
06/25/2015 17.91 18.04 17.5875 17.72 298,578
06/24/2015 18.11 18.26 17.82 17.92 280,305
06/23/2015 17.95 18.25 17.95 18.17 135,651
06/22/2015 17.9 18.17 17.728 18.05 163,553
06/19/2015 17.81 17.88 17.47 17.81 229,775
06/18/2015 17.53 17.84 17.53 17.76 161,201
06/17/2015 17.35 17.58 17.3 17.55 134,573
06/16/2015 17.31 17.45 17.1 17.33 162,331
06/15/2015 17.19 17.39 16.9292 17.36 211,351
06/12/2015 17.17 17.21 17.01 17.17 149,017
06/11/2015 17.11 17.22 17.01 17.16 80,523
06/10/2015 17.09 17.37 16.93 17.11 132,174
06/09/2015 17.16 17.18 16.92 17.01 129,158
06/08/2015 17.17 17.34 17.09 17.17 113,265
06/05/2015 17.01 17.22 16.76 17.14 130,932
06/04/2015 17.2 17.2 16.925 16.98 404,937
06/03/2015 16.87 17.32 16.83 17.25 241,417
06/02/2015 16.54 16.92 16.5 16.81 435,001
06/01/2015 16.82 16.97 16.58 16.6 369,989
05/29/2015 16.46 17.14 16.16 16.77 638,878
05/28/2015 16.7 16.8 16.33 16.41 287,362
05/27/2015 16.46 16.86 16.32 16.71 212,562
05/26/2015 16.29 16.89 16.29 16.39 232,585
05/22/2015 16.6 16.89 16.33 16.45 194,407
05/21/2015 16.81 16.86 16.59 16.63 208,437
05/20/2015 17.65 17.75 16.46 16.85 207,373
05/19/2015 16.66 16.92 16.58 16.82 180,985
05/18/2015 16.64 16.82 16.57 16.67 108,333
05/15/2015 16.72 16.85 16.52 16.63 109,541
05/14/2015 16.91 16.93 16.51 16.72 121,750
05/13/2015 16.81 16.93 16.71 16.82 122,404
05/12/2015 16.81 16.85 16.605 16.71 167,043
05/11/2015 16.89 16.98 16.77 16.86 208,021
05/08/2015 16.86 17.24 16.86 17 244,391
05/07/2015 16.3 16.81 16.175 16.72 331,602
05/06/2015 16.58 16.81 16.11 16.28 356,315
05/05/2015 18.32 18.69 16.34 16.51 717,472
05/04/2015 15.82 16.03 15.625 15.73 234,604
05/01/2015 15.57 15.97 15.49 15.84 171,929
04/30/2015 15.82 15.91 15.47 15.52 478,625
04/29/2015 16.09 16.16 15.86 15.95 152,733
04/28/2015 15.72 16.21 15.64 16.17 226,251
04/27/2015 16.19 16.27 15.615 15.74 256,182
04/24/2015 16.22 16.23 16.01 16.1 107,020
04/23/2015 16.3 16.3 15.98 16.28 233,629
04/22/2015 16.41 16.5 16.18 16.34 104,365
04/21/2015 16.5 16.59 16.26 16.35 135,742
04/20/2015 16.42 16.55 16.3 16.47 197,887
04/17/2015 16.4 16.42 16.16 16.29 203,853
04/16/2015 16.67 16.71 16.51 16.53 98,107
04/15/2015 16.55 16.85 16.4 16.74 133,358
04/14/2015 16.53 16.75 16.48 16.55 104,361
04/13/2015 16.65 16.87 16.54 16.55 137,233
04/10/2015 16.31 16.73 16.25 16.65 133,711
04/09/2015 16.8 16.83 16.2 16.25 387,422
04/08/2015 16.34 16.75 16.25 16.74 551,814
04/07/2015 16.17 16.5 16.12 16.35 227,018
04/06/2015 15.84 16.24 15.84 16.12 244,643
04/02/2015 16.04 16.1099 15.94 15.97 172,766
04/01/2015 16 16.07 15.61 16.06 183,140
03/31/2015 15.92 16.16 15.91 16 251,306
03/30/2015 16.1 16.18 15.91 16.04 342,735
03/27/2015 15.8 16.1 15.7 16.1 118,317
03/26/2015 15.86 16.07 15.75 15.78 197,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?