LMNX

Luminex Corporation Historical Stock Prices

$18.78
*  
0.34
1.78%
Get LMNX Alerts
*Delayed - data as of Aug. 27, 2014 14:26 ET  -  Find a broker to begin trading LMNX now
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:26  19.13  19.13  18.76  18.78 35,719
08/26/2014 18.92 19.22 18.92 19.12 160,572
08/25/2014 18.85 19.14 18.73 18.89 146,672
08/22/2014 18.59 18.82 18.43 18.73 120,709
08/21/2014 18.8 18.936 18.43 18.59 106,072
08/20/2014 18.71 18.875 18.55 18.795 173,684
08/19/2014 18.67 18.87 18.55 18.78 143,967
08/18/2014 18.55 18.7799 18.39 18.72 222,279
08/15/2014 18.23 18.44 17.97 18.41 201,011
08/14/2014 18.07 18.1 17.91 18.04 125,416
08/13/2014 18.15 18.1789 17.98 18.04 87,373
08/12/2014 17.77 18.36 17.77 18.07 128,624
08/11/2014 17.76 18.02 17.592 17.83 288,983
08/08/2014 17.71 17.88 17.63 17.68 236,323
08/07/2014 18.08 18.18 17.61 17.74 242,515
08/06/2014 18.1 18.54 17.8 17.93 319,363
08/05/2014 17.91 18.25 17.78 18.18 344,956
08/04/2014 18.12 18.35 17.75 17.99 310,012
08/01/2014 18.12 18.34 17.84 17.98 248,361
07/31/2014 18.32 18.48 18.07 18.2 277,192
07/30/2014 18.95 19.12 18.12 18.52 346,548
07/29/2014 17.82 19.6 17.764 19 649,310
07/28/2014 17.7 17.822 17.145 17.57 293,969
07/25/2014 16.91 17.76 16.81 17.74 313,330
07/24/2014 17.6 17.78 17.04 17.1 238,712
07/23/2014 17.49 17.8 17.26 17.72 175,127
07/22/2014 17.34 17.74 17.26 17.43 164,302
07/21/2014 17.03 17.33 16.95 17.25 166,143
07/18/2014 16.55 17.18 16.48 17.11 319,719
07/17/2014 17.09 17.182 16.54 16.58 363,120
07/16/2014 17.23 17.538 17.14 17.2 193,958
07/15/2014 17.16 17.28 16.95 17.11 274,942
07/14/2014 17 17.24 16.8 17.18 165,949
07/11/2014 16.15 16.87 16.1 16.81 144,556
07/10/2014 16.17 16.44 16.05 16.19 481,643
07/09/2014 16.88 16.94 16.34 16.57 210,453
07/08/2014 17.32 17.32 16.58 16.86 220,773
07/07/2014 17.8 18.005 17.25 17.35 194,545
07/03/2014 17.9 18.1 17.65 17.81 76,222
07/02/2014 17.68 18.04 17.57 17.78 128,661
07/01/2014 17.16 18.16 17.15 17.73 242,397
06/30/2014 17.2 17.25 17.02 17.15 122,815
06/27/2014 17.61 17.64 17.06 17.27 297,784
06/26/2014 17.72 17.9 17.39 17.73 135,421
06/25/2014 17.34 17.7 17.26 17.67 124,978
06/24/2014 17.68 17.99 17.4 17.43 141,572
06/23/2014 17.86 17.9 17.56 17.68 162,170
06/20/2014 17.64 17.73 17.37 17.72 262,963
06/19/2014 17.63 17.72 17.39 17.53 85,572
06/18/2014 17.44 17.61 17.16 17.57 73,083
06/17/2014 17.44 17.52 17.29 17.37 141,153
06/16/2014 17.28 17.5 16.83 17.41 141,139
06/13/2014 17.5 17.5 17.04 17.22 64,339
06/12/2014 17.3 17.56 17.04 17.42 91,198
06/11/2014 17.62 17.77 17.33 17.39 95,693
06/10/2014 17.76 17.79 17.46 17.72 81,733
06/09/2014 17.55 18.11 17.43 17.82 106,155
06/06/2014 17.48 17.81 17.42 17.58 113,086
06/05/2014 16.91 17.47 16.78 17.35 141,818
06/04/2014 16.87 17.03 16.73 16.92 148,447
06/03/2014 16.79 16.963 16.47 16.9 225,482
06/02/2014 17.03 17.06 16.52 16.815 265,259
05/30/2014 17.28 17.38 16.96 16.99 184,268
05/29/2014 17.74 17.98 17.34 17.36 103,193
05/28/2014 18.4 18.41 17.75 17.75 115,850
05/27/2014 18 18.4 17.87 18.4 125,390
05/23/2014 17.91 17.93 17.73 17.84 113,223
05/22/2014 17.82 18.19 17.634 17.86 108,847
05/21/2014 17.58 17.89 17.57 17.77 226,530
05/20/2014 17.53 17.55 17.16 17.44 323,334
05/19/2014 17.6 17.75 17.456 17.54 162,483
05/16/2014 17.84 18.1 17.38 17.72 126,395
05/15/2014 17.57 18 17.5 17.91 271,828
05/14/2014 17.78 17.9 17.48 17.57 250,024
05/13/2014 17.99 18.18 17.77 17.81 248,708
05/12/2014 17.65 18.14 17.62 17.98 309,044
05/09/2014 17.4 17.79 17.2 17.65 217,422
05/08/2014 17.7 18.28 17.48 17.53 215,052
05/07/2014 18.03 18.03 17.34 17.7 293,229
05/06/2014 18.33 18.41 18 18.02 235,514
05/05/2014 19.08 19.08 18.11 18.5 259,934
05/02/2014 19.23 19.23 18.76 18.8 289,850
05/01/2014 19.16 19.41 18.9 19.16 318,584
04/30/2014 18.61 19.49 18.5104 19.21 350,226
04/29/2014 17.36 19.64 17.0644 18.66 1,229,691
04/28/2014 16.23 16.79 15.74 15.9 576,593
04/25/2014 16.69 16.89 16.2 16.22 171,892
04/24/2014 17.37 17.54 16.73 16.82 196,227
04/23/2014 17.66 17.944 17.16 17.32 168,581
04/22/2014 17.53 17.939 17.46 17.64 272,840
04/21/2014 17.32 17.57 17.15 17.495 76,662
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
01/16/2014 19.66 19.9 19.6 19.72 210,117
01/15/2014 19.44 19.76 19.33 19.64 165,117
01/14/2014 19.07 19.37 19.05 19.35 112,240
01/13/2014 18.69 19.14 18.69 19.05 215,546
01/10/2014 18.43 18.92 18.28 18.77 144,125
01/09/2014 18.37 18.56 18.27 18.45 142,850
01/08/2014 18.44 18.72 18.22 18.26 254,120
01/07/2014 17.97 18.51 17.5042 18.48 331,832
01/06/2014 18.94 19.1 18.22 18.32 243,440
01/03/2014 18.79 19.02 18.446 18.91 149,475
01/02/2014 19.25 19.25 18.55 18.75 168,250
12/31/2013 19.27 19.48 19.0601 19.4 121,365
12/30/2013 19.11 19.39 18.91 19.25 105,407
12/27/2013 19.41 19.45 19.03 19.17 89,708
12/26/2013 19.19 19.39 19.1 19.33 83,648
12/24/2013 18.99 19.67 18.78 19.06 35,751
12/23/2013 18.81 19.19 18.71 19.02 123,929
12/20/2013 18.3 19.07 18.3 18.72 432,329
12/19/2013 18.46 18.71 18.26 18.28 128,312
12/18/2013 18.2 18.61 18.09 18.5 176,464
12/17/2013 18.25 18.4099 17.985 18.19 183,560
12/16/2013 18.22 18.41 18.1 18.25 157,072
12/13/2013 18.35 18.542 18.15 18.21 147,290
12/12/2013 18.33 18.485 18.11 18.27 156,494
12/11/2013 18.37 18.64 18.11 18.3 253,860
12/10/2013 18.73 18.93 18.17 18.31 125,220
12/09/2013 19 19.23 18.71 18.75 100,060
12/06/2013 18.54 19.08 18.54 19.02 73,014
12/05/2013 18.47 18.76 18.33 18.43 80,984
12/04/2013 18.64 18.87 18.12 18.49 206,239
12/03/2013 19.13 19.38 18.56 18.76 202,918
12/02/2013 19.59 19.8 19.06 19.21 92,542
11/29/2013 19.7 19.74 19.38 19.57 47,687
11/27/2013 19.09 19.65 18.854 19.56 93,350
11/26/2013 18.78 19.3 18.5 19.11 140,437
11/25/2013 18.83 19.1 18.63 18.75 106,552
11/22/2013 19.12 19.27 18.78 18.83 122,297
11/21/2013 18.75 19.31 18.75 19.07 141,637
11/20/2013 18.8 18.8 18.15 18.64 202,135
11/19/2013 18.77 19.02 18.57 18.72 78,310
11/18/2013 18.53 18.85 18.49 18.73 190,837
11/15/2013 18.15 18.79 18.15 18.51 127,152
11/14/2013 18.58 19.13 18.17 18.18 151,719
11/13/2013 18.87 19.05 18.43 18.6 321,057
11/12/2013 18.5 19.01 18.37 19.01 146,093
11/11/2013 18.41 18.59 18.11 18.5 66,322
11/08/2013 18.02 19.04 18.02 18.43 167,992
11/07/2013 18.27 18.48 17.94 18.01 169,574
11/06/2013 18.22 18.5 17.86 18.21 383,636
11/05/2013 17.44 18.47 17.151 18.18 589,631
11/04/2013 19.25 19.75 19.25 19.38 225,540
11/01/2013 19.45 19.59 19 19.22 171,652
10/31/2013 19.64 19.842 19.34 19.5 101,335
10/30/2013 20 20.162 19.4 19.67 141,488
10/29/2013 20.04 20.18 19.815 20.02 59,386
10/28/2013 19.6 19.99 19.512 19.95 93,203
10/25/2013 20.01 20.2 19.53 19.65 79,480
10/24/2013 19.64 19.99 19.53 19.93 96,526
10/23/2013 19.2 19.74 19.2 19.66 100,682
10/22/2013 18.85 19.39 18.7625 19.36 154,346
10/21/2013 19.18 19.36 18.78 18.82 159,579
10/18/2013 19 19.24 18.85 19.19 139,827
10/17/2013 18.6 18.88 18.21 18.84 130,984
10/16/2013 18.44 18.72 18.41 18.68 104,929
10/15/2013 18.25 18.5 18.02 18.31 219,526
10/14/2013 17.91 18.36 17.91 18.33 267,934
10/11/2013 17.94 18 17.82 17.99 281,447
10/10/2013 18.03 18.3698 17.93 18.04 210,928
10/09/2013 18.4 18.5 17.61 17.76 277,323
10/08/2013 18.99 18.99 18.33 18.37 177,341
10/07/2013 19.66 19.69 18.92 18.93 194,785
10/04/2013 19.95 20.3151 19.85 19.9 188,896
10/03/2013 20.1 20.19 19.65 20 150,812
10/02/2013 20.41 20.41 20.07 20.12 152,120
10/01/2013 20 20.52 19.81 20.51 120,450
09/30/2013 19.92 20 19.52 20 176,271
09/27/2013 19.95 20.23 19.88 20.12 107,138
09/26/2013 19.93 20.209 19.83 20.12 82,634
09/25/2013 20.2 20.25 19.85 19.87 91,124
09/24/2013 19.95 20.51 19.72 20.21 114,466
09/23/2013 20.18 20.18 19.71 19.97 120,402
09/20/2013 20.58 20.58 20.11 20.22 378,554
09/19/2013 20.35 20.66 20.35 20.56 116,631
09/18/2013 20.25 20.62 19.91 20.32 115,530
09/17/2013 19.64 20.29 19.54 20.28 133,057
09/16/2013 20.38 20.73 19.64 19.69 143,347
09/13/2013 19.95 20.22 19.7 20.17 93,814
09/12/2013 20.1 20.1 19.82 19.85 109,979
09/11/2013 20.05 20.09 19.93 20.06 139,600
09/10/2013 20.25 20.38 19.91 20.05 131,987
09/09/2013 20.11 20.3668 19.84 20.08 144,134
09/06/2013 20.32 20.46 19.65 20.07 120,810
09/05/2013 20.3 20.435 20.2 20.29 134,771
09/04/2013 20.47 20.47 20.21 20.34 248,652
09/03/2013 20.51 20.98 20.14 20.41 244,913
08/30/2013 20.89 20.945 20.24 20.3 141,319
08/29/2013 20.64 21.24 20.58 20.97 222,533
08/28/2013 20.74 20.99 20.26 20.7 177,288
08/27/2013 21.77 21.77 20.67 20.78 119,831
08/26/2013 21.9 22.3 21.7 21.99 74,194
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?