LMNX

Luminex Corporation Historical Stock Prices

$17.44
*  
0.08
 negative 
0.46%
Get LMNX Alerts
*Delayed - data as of Apr. 21, 2014 12:20 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LMNX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:20  17.32  17.542  17.15  17.44 24,959
04/17/2014 17.22 17.56 16.95 17.36 128,694
04/16/2014 16.92 17.32 16.75 17.28 237,696
04/15/2014 16.68 16.93 16.01 16.75 206,065
04/14/2014 16.69 16.96 16.31 16.59 185,184
04/11/2014 17.15 17.296 16.4 16.53 280,560
04/10/2014 18.26 18.29 17.23 17.31 272,772
04/09/2014 18.22 18.42 18.05 18.32 154,516
04/08/2014 17.44 20.24 17.33 18.22 448,651
04/07/2014 17.63 17.63 17.01 17.48 265,413
04/04/2014 18.43 18.44 17.29 17.7 319,086
04/03/2014 18.29 18.4 18.08 18.29 182,532
04/02/2014 18.22 18.36 17.95 18.25 182,641
04/01/2014 18.19 18.71 17.97 18.23 198,688
03/31/2014 17.98 18.37 17.94 18.11 180,008
03/28/2014 18.13 18.5 17.74 17.84 141,262
03/27/2014 18.29 18.76 17.84 18.16 171,060
03/26/2014 18.45 18.74 18.27 18.27 283,233
03/25/2014 18.64 18.92 17.99 18.34 226,911
03/24/2014 18.78 18.78 18.02 18.51 166,508
03/21/2014 18.78 19.17 18.67 18.73 341,287
03/20/2014 18.75 19.26 18.6 18.77 104,621
03/19/2014 19.38 19.57 18.81 18.84 126,687
03/18/2014 19.23 19.414 19.13 19.36 152,137
03/17/2014 19.15 19.4 19.11 19.17 116,549
03/14/2014 18.85 19.18 18.85 19.01 130,864
03/13/2014 20.24 20.3 18.92 18.97 205,943
03/12/2014 20.03 20.388 19.75 20.14 186,458
03/11/2014 20.28 20.38 19.91 20.22 155,604
03/10/2014 19.97 20.23 19.87 20.19 171,379
03/07/2014 19.72 20.1504 19.2 20.08 224,616
03/06/2014 19.44 19.77 19.4 19.55 165,253
03/05/2014 19.41 19.5 19.14 19.46 156,245
03/04/2014 18.73 19.69 18.73 19.5 668,442
03/03/2014 18.42 18.91 18.08 18.57 282,563
02/28/2014 18.84 19.03 18.29 18.48 339,247
02/27/2014 19.01 19.01 18.5 18.77 193,413
02/26/2014 19.23 19.66 18.98 19.1 223,934
02/25/2014 19.12 19.32 18.97 19.17 162,049
02/24/2014 18.79 19.3199 18.79 19.14 181,748
02/21/2014 18.85 18.88 18.62 18.8 196,741
02/20/2014 18.81 18.991 18.6211 18.75 175,382
02/19/2014 18.62 18.89 18.59 18.84 404,398
02/18/2014 18.31 18.72 18.31 18.71 147,143
02/14/2014 18.21 18.49 17.9601 18.21 257,277
02/13/2014 18.28 18.4 18.02 18.19 196,405
02/12/2014 18.1 18.29 17.9 18.29 198,693
02/11/2014 17.82 18.22 17.76 18.06 122,123
02/10/2014 17.53 17.89 17.5 17.82 209,154
02/07/2014 17.69 17.85 17.5 17.55 285,390
02/06/2014 17.63 17.866 17.51 17.65 224,447
02/05/2014 17.58 17.82 17.47 17.56 235,189
02/04/2014 18.23 19.1 17.22 17.67 471,314
02/03/2014 18.26 18.46 18.1 18.2 268,655
01/31/2014 18.23 18.56 18.2 18.27 165,374
01/30/2014 18.38 18.88 18.35 18.61 124,435
01/29/2014 18.17 18.56 18.12 18.26 153,500
01/28/2014 18.28 18.61 18.265 18.35 150,256
01/27/2014 18.62 18.62 18.07 18.25 209,849
01/24/2014 18.58 18.69 18.39 18.49 181,941
01/23/2014 18.7 18.8 18.3 18.76 213,117
01/22/2014 18.92 19.06 18.66 18.74 228,749
01/21/2014 19.38 19.46 18.88 18.93 168,636
01/17/2014 19.78 19.926 19.18 19.27 135,631
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?