Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
16.80
17.19
16.73
16.73
126,364
-0.14(-0.84%)
Jul 30, 2009
16.81
17.40
16.66
16.88
171,060
+0.17(+1.02%)
Jul 29, 2009
16.13
16.76
16.03
16.70
334,099
+0.56(+3.46%)
Jul 28, 2009
15.91
16.18
15.82
16.15
342,296
+0.17(+1.07%)
Jul 27, 2009
15.97
16.09
15.72
15.98
266,121
+0.19(+1.20%)
Jul 24, 2009
15.77
16.00
15.56
15.79
267,292
-0.04(-0.24%)
Jul 23, 2009
15.50
16.00
15.50
15.82
312,489
+0.27(+1.70%)
Jul 22, 2009
15.61
15.72
15.35
15.56
295,874
-0.06(-0.36%)
Jul 21, 2009
15.48
15.67
15.27
15.62
248,558
+0.19(+1.23%)
Jul 20, 2009
15.39
15.47
15.25
15.43
144,248
+0.08(+0.49%)
Jul 17, 2009
15.39
15.51
15.25
15.35
182,903
-0.01(-0.06%)
Jul 16, 2009
15.32
15.44
15.16
15.36
156,887
-0.07(-0.43%)
Jul 15, 2009
15.28
15.48
15.23
15.43
269,853
+0.26(+1.69%)
Jul 14, 2009
15.18
15.48
14.91
15.17
447,103
-0.02(-0.13%)
Jul 13, 2009
15.11
15.35
15.04
15.19
485,816
-0.16(-1.05%)
Jul 10, 2009
15.63
15.78
15.30
15.35
261,775
-0.41(-2.58%)
Jul 09, 2009
16.06
16.06
15.65
15.76
156,546
-0.18(-1.13%)
Jul 08, 2009
16.05
16.07
15.69
15.94
330,426
-0.02(-0.12%)
Jul 07, 2009
16.49
16.54
15.95
15.96
173,195
-0.47(-2.88%)
Jul 06, 2009
16.66
16.66
16.27
16.43
168,698
-0.36(-2.14%)
Jul 02, 2009
17.23
17.50
16.28
16.79
231,631
-0.71(-4.06%)
Jul 01, 2009
17.71
17.71
16.96
17.50
189,951
-0.06(-0.32%)
Jun 30, 2009
17.83
17.93
17.33
17.56
267,960
-0.27(-1.54%)
Jun 29, 2009
17.11
18.00
17.05
17.83
453,396
+0.70(+4.09%)
Jun 26, 2009
16.90
17.56
16.71
17.13
727,795
+0.09(+0.56%)
Jun 25, 2009
16.52
17.04
16.16
17.04
303,136
+0.61(+3.69%)
Jun 24, 2009
16.13
16.66
16.10
16.43
401,045
+0.37(+2.30%)
Jun 23, 2009
16.09
16.34
15.95
16.06
472,597
+0.05(+0.30%)
Jun 22, 2009
15.71
16.05
15.40
16.01
364,789
+0.17(+1.08%)
Jun 19, 2009
15.77
15.96
15.70
15.84
370,370
+0.18(+1.15%)
Jun 18, 2009
14.95
15.71
14.78
15.66
243,555
+0.68(+4.55%)
Jun 17, 2009
14.66
15.10
14.47
14.98
195,000
+0.31(+2.13%)
Jun 16, 2009
15.19
15.26
14.61
14.67
185,308
-0.32(-2.15%)
Jun 15, 2009
15.26
15.45
14.83
14.99
153,971
-0.42(-2.70%)
Jun 12, 2009
15.61
15.61
15.18
15.41
182,925
-0.15(-0.97%)
Jun 11, 2009
15.27
15.68
15.22
15.56
274,921
+0.34(+2.24%)
Jun 10, 2009
15.34
15.48
14.89
15.22
209,860
-0.09(-0.62%)
Jun 09, 2009
15.44
15.72
15.27
15.31
297,097
-0.02(-0.12%)
Jun 08, 2009
15.45
15.68
15.15
15.33
234,374
-0.22(-1.40%)
Jun 05, 2009
15.82
15.82
15.41
15.55
232,047
-0.25(-1.56%)
Jun 04, 2009
16.10
16.34
15.65
15.80
436,288
-0.24(-1.48%)
Jun 03, 2009
15.15
16.15
15.02
16.03
419,811
+0.66(+4.31%)
Jun 02, 2009
14.81
15.45
14.20
15.37
983,138
+0.54(+3.64%)
Jun 01, 2009
15.06
15.30
14.52
14.83
392,454
-0.18(-1.20%)
May 29, 2009
14.61
15.01
14.26
15.01
485,826
+0.39(+2.66%)
May 28, 2009
14.68
14.91
14.49
14.62
292,890
-0.06(-0.39%)
May 27, 2009
14.78
14.93
14.58
14.68
259,359
-0.14(-0.96%)
May 26, 2009
14.63
15.19
14.63
14.82
277,952
+0.09(+0.58%)
May 22, 2009
14.80
15.01
14.61
14.73
204,894
+0.05(+0.32%)
May 21, 2009
14.73
14.84
14.49
14.69
218,377
-0.24(-1.59%)
May 20, 2009
14.87
15.27
14.67
14.92
279,970
+0.10(+0.70%)
May 19, 2009
14.77
14.88
14.55
14.82
222,688
+0.02(+0.13%)
May 18, 2009
14.68
14.87
14.51
14.80
268,759
+0.08(+0.51%)
May 15, 2009
14.90
14.90
14.55
14.73
237,690
-0.22(-1.46%)
May 14, 2009
14.60
15.10
14.41
14.94
332,469
+0.45(+3.07%)
May 13, 2009
14.63
14.76
14.34
14.50
342,944
-0.34(-2.30%)
May 12, 2009
15.02
15.02
14.66
14.84
268,996
-0.06(-0.38%)
May 11, 2009
14.88
15.30
14.58
14.90
373,385
+0.09(+0.64%)
May 08, 2009
14.54
14.91
13.56
14.80
1,942,775
-1.38(-8.54%)
May 07, 2009
16.20
16.52
15.82
16.18
362,432
-0.02(-0.12%)
May 06, 2009
15.93
16.33
15.28
16.20
404,983
+0.35(+2.21%)
May 05, 2009
15.84
15.89
15.68
15.85
363,257
-0.03(-0.18%)
May 04, 2009
15.73
15.93
15.47
15.88
246,731
+0.48(+3.14%)
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
.