LMNX

Luminex Corporation Historical Stock Prices

$18.46
*  
0.09
0.49%
Get LMNX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading LMNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LMNX Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.32  18.70  18.29  18.46 466,615
12/19/2014 18.32 18.7 18.29 18.46 466,615
12/18/2014 18.19 18.4157 17.94 18.37 139,639
12/17/2014 17.31 18.09 17.21 17.96 149,771
12/16/2014 17.17 17.7 17.04 17.31 210,975
12/15/2014 18.02 18.12 17.26 17.3 169,596
12/12/2014 18.02 18.29 17.91 17.94 124,512
12/11/2014 18.18 18.52 18.18 18.23 94,939
12/10/2014 18.84 18.99 18.0901 18.17 170,716
12/09/2014 18.53 19 18.34 18.92 254,439
12/08/2014 18.79 18.99 18.7248 18.74 207,818
12/05/2014 18.75 18.98 18.64 18.82 136,246
12/04/2014 18.63 19.0722 18.61 18.75 101,470
12/03/2014 18.66 19.02 18.52 18.93 197,692
12/02/2014 18.29 18.66 18.168 18.6 362,358
12/01/2014 18.52 18.73 18.17 18.2 245,195
11/28/2014 18.6 19 18.45 18.5 109,018
11/26/2014 18.66 18.69 18.52 18.61 119,195
11/25/2014 18.67 18.92 18.52 18.63 130,386
11/24/2014 18.12 18.66 18.12 18.66 126,831
11/21/2014 18.49 18.57 18.06 18.09 102,512
11/20/2014 17.97 18.36 17.88 18.26 120,685
11/19/2014 18.4 18.42 18.03 18.07 137,418
11/18/2014 18.3 18.63 18.06 18.44 90,399
11/17/2014 18.36 18.56 18.23 18.26 141,403
11/14/2014 18.29 18.45 18.1 18.38 126,391
11/13/2014 18.51 18.71 18.15 18.33 197,431
11/12/2014 18.38 18.61 18.11 18.51 244,633
11/11/2014 18.41 18.51 18.24 18.46 174,026
11/10/2014 18.04 18.35 17.96 18.35 206,474
11/07/2014 18.41 18.51 17.88 18.04 325,710
11/06/2014 18.8 18.97 18.58 18.79 269,257
11/05/2014 19 19.14 18.7 18.85 267,768
11/04/2014 18.71 19 18.682 18.82 166,395
11/03/2014 19.04 19.136 18.67 18.78 208,257
10/31/2014 19.64 19.987 18.9 19 280,530
10/30/2014 18.98 19.45 18.74 19.14 329,189
10/29/2014 18.87 19.24 18.51 19.03 538,240
10/28/2014 19.7 20.7 17.81 18.76 1,424,491
10/27/2014 20.48 20.89 20.27 20.81 248,338
10/24/2014 20.35 20.75 20.34 20.47 222,394
10/23/2014 20.02 20.31 19.7321 20.27 190,312
10/22/2014 19.8 20.08 19.6 19.77 263,010
10/21/2014 19.66 19.83 19.43 19.72 265,379
10/20/2014 19.32 19.91 18.988 19.47 330,862
10/17/2014 19.4 19.62 18.95 19.32 454,627
10/16/2014 19.21 19.56 19.15 19.25 640,255
10/15/2014 20.35 20.45 19.178 19.52 547,941
10/14/2014 21.03 21.48 20.782 21.1 298,504
10/13/2014 20.67 21.13 20.5 20.89 258,786
10/10/2014 21.04 21.69 20.54 20.59 593,069
10/09/2014 21.5 21.5 20.76 21.14 532,563
10/08/2014 19.99 20.96 19.5 20.9 245,648
10/07/2014 20.05 20.23 19.9125 20.04 208,779
10/06/2014 20.17 20.365 20.03 20.2 174,274
10/03/2014 20.05 20.22 19.96 20.18 132,584
10/02/2014 19.82 20.04 19.59 19.88 142,736
10/01/2014 19.51 19.94 19.36 19.8 288,640
09/30/2014 19.5 19.72 19.44 19.5 221,606
09/29/2014 19.14 19.48 19.13 19.42 107,169
09/26/2014 19.3 19.35 19.13 19.24 106,653
09/25/2014 19.28 19.35 18.85 19.27 138,105
09/24/2014 19.36 19.55 19.15 19.37 98,250
09/23/2014 19.18 19.35 18.88 19.26 196,972
09/22/2014 19.12 19.37 18.77 19.15 82,473
09/19/2014 20 20 19.09 19.21 211,048
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 Brokers before you trade

Want to trade FX?