Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:08AM ET - U.S. Markets open in 8 hours and 22 minutes. Dow  0.16% Nasdaq  0.31%

Luminex Corporation (LMNX)

On Nov 24: 13.96   0.05 (0.36%)

MORE ON LMNX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 13.99 13.99 13.75 13.96 155,400 13.96 23-Nov-09 14.17 14.61 13.76 13.91 376,600 13.91 20-Nov-09 13.58 14.02 13.54 13.92 433,000 13.92 19-Nov-09 13.98 14.23 13.51 13.64 491,800 13.64 18-Nov-09 14.09 14.13 13.76 13.92 501,000 13.92 17-Nov-09 13.79 14.15 13.68 14.05 599,600 14.05 16-Nov-09 13.41 13.87 13.40 13.80 613,800 13.80 13-Nov-09 13.08 13.28 12.75 13.27 367,900 13.27 12-Nov-09 13.12 13.25 12.96 12.99 320,200 12.99 11-Nov-09 13.25 13.33 12.97 13.18 300,300 13.18 10-Nov-09 13.48 13.63 13.11 13.14 605,200 13.14 9-Nov-09 14.24 14.24 13.42 13.57 705,200 13.57 6-Nov-09 13.51 14.31 13.41 14.20 1,256,600 14.20 5-Nov-09 14.59 14.73 13.56 13.65 1,447,100 13.65 4-Nov-09 15.09 15.34 14.71 14.87 231,900 14.87 3-Nov-09 14.81 15.09 14.79 15.09 135,300 15.09 2-Nov-09 14.83 15.13 14.61 14.93 219,200 14.93 30-Oct-09 15.16 15.28 14.62 14.72 361,600 14.72 29-Oct-09 15.37 15.52 15.20 15.29 211,200 15.29 28-Oct-09 15.96 15.98 15.08 15.15 302,600 15.15 27-Oct-09 15.97 16.27 15.85 16.03 151,600 16.03 26-Oct-09 15.86 16.17 15.75 15.98 224,500 15.98 23-Oct-09 16.21 16.39 15.85 15.86 197,400 15.86 22-Oct-09 16.26 16.32 15.79 16.22 229,100 16.22 21-Oct-09 16.45 16.73 16.17 16.23 462,200 16.23 20-Oct-09 17.33 17.33 16.32 16.48 332,300 16.48 19-Oct-09 17.24 17.65 16.95 17.26 149,200 17.26 16-Oct-09 17.05 17.31 16.70 17.24 251,100 17.24 15-Oct-09 17.27 17.40 16.98 17.09 230,900 17.09 14-Oct-09 17.18 17.55 16.98 17.38 240,400 17.38 13-Oct-09 17.05 17.25 16.91 17.08 130,100 17.08 12-Oct-09 17.20 17.42 16.99 17.05 129,000 17.05 9-Oct-09 16.79 17.16 16.72 17.16 163,300 17.16 8-Oct-09 16.96 17.19 16.70 16.75 301,400 16.75 7-Oct-09 17.10 17.29 16.80 16.87 192,700 16.87 6-Oct-09 17.05 17.20 16.83 17.10 116,000 17.10 5-Oct-09 16.61 16.94 16.45 16.92 224,100 16.92 2-Oct-09 16.54 16.84 16.44 16.74 281,800 16.74 1-Oct-09 16.90 16.90 16.36 16.60 202,900 16.60 30-Sep-09 17.57 17.67 16.54 17.00 417,300 17.00 29-Sep-09 17.47 17.75 17.34 17.52 156,100 17.52 28-Sep-09 17.20 17.77 17.07 17.51 146,300 17.51 25-Sep-09 17.38 17.46 16.95 17.12 233,200 17.12 24-Sep-09 17.76 17.90 17.22 17.37 198,600 17.37 23-Sep-09 18.27 18.34 17.76 17.76 355,600 17.76 22-Sep-09 18.25 18.46 18.01 18.19 238,800 18.19 21-Sep-09 17.85 18.23 17.70 18.08 169,100 18.08 18-Sep-09 18.13 18.36 17.90 18.00 508,600 18.00 17-Sep-09 17.93 18.16 17.32 18.13 462,700 18.13 16-Sep-09 17.82 18.22 17.72 17.90 553,800 17.90 15-Sep-09 17.38 17.85 17.07 17.82 408,200 17.82 14-Sep-09 16.55 17.48 16.50 17.46 391,600 17.46 11-Sep-09 15.70 16.71 15.57 16.62 436,200 16.62 10-Sep-09 15.36 15.70 15.15 15.70 224,900 15.70 9-Sep-09 15.10 15.47 14.94 15.42 293,900 15.42 8-Sep-09 15.41 15.51 15.03 15.15 239,900 15.15 4-Sep-09 15.90 15.90 15.25 15.36 477,900 15.36 3-Sep-09 15.16 15.21 14.65 14.86 226,100 14.86 2-Sep-09 14.86 15.30 14.72 15.15 342,500 15.15 1-Sep-09 15.16 15.49 14.47 14.85 429,300 14.85 31-Aug-09 15.39 15.52 15.21 15.28 151,500 15.28 28-Aug-09 15.09 15.79 15.09 15.46 107,200 15.46 27-Aug-09 15.55 15.97 15.48 15.73 165,800 15.73 26-Aug-09 15.52 15.80 15.35 15.66 204,900 15.66 25-Aug-09 16.00 16.05 15.56 15.61 143,500 15.61 24-Aug-09 16.01 16.07 15.76 15.89 93,300 15.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions