LGI Homes Inc (NQ: LGIH )

111.59 USD +2.00 (+1.82%)
Official Closing Price Updated: 3:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 109.81 112.67 109.42 111.59 177,465 +2.00(+1.82%)
Nov 25, 2020 111.58 111.78 107.75 109.59 185,400 -0.58(-0.53%)
Nov 24, 2020 115.03 115.03 109.60 110.17 205,607 -3.63(-3.19%)
Nov 23, 2020 111.43 115.20 108.00 113.80 284,990 +3.74(+3.40%)
Nov 20, 2020 109.59 111.23 108.42 110.06 192,200 -0.15(-0.14%)
Nov 19, 2020 110.27 112.04 107.85 110.21 266,094 -0.24(-0.22%)
Nov 18, 2020 109.23 112.75 108.50 110.45 176,288 +1.50(+1.38%)
Nov 17, 2020 106.61 110.56 105.52 108.95 374,734 -0.38(-0.35%)
Nov 16, 2020 112.95 113.37 108.61 109.33 511,044 -2.59(-2.31%)
Nov 13, 2020 109.74 115.00 109.74 111.92 241,800 +1.61(+1.46%)
Nov 12, 2020 114.35 115.37 109.12 110.31 241,846 -3.83(-3.36%)
Nov 11, 2020 113.97 115.00 111.11 114.14 225,177 +1.19(+1.05%)
Nov 10, 2020 104.63 114.60 104.63 112.95 449,962 +8.65(+8.29%)
Nov 09, 2020 120.22 121.29 104.30 104.30 622,744 -13.04(-11.11%)
Nov 06, 2020 124.63 124.63 116.12 117.34 266,500 -5.85(-4.75%)
Nov 05, 2020 123.54 125.09 121.04 123.19 253,606 +2.21(+1.83%)
Nov 04, 2020 112.51 122.81 112.51 120.98 366,552 +6.19(+5.39%)
Nov 03, 2020 117.00 119.10 110.01 114.79 489,736 +2.84(+2.54%)
Nov 02, 2020 108.79 112.86 108.78 111.95 307,807 +5.07(+4.74%)
Oct 30, 2020 108.87 110.09 104.55 106.88 236,800 -1.91(-1.76%)
Oct 29, 2020 111.91 113.46 106.86 108.79 191,128 -3.40(-3.03%)
Oct 28, 2020 109.68 114.15 109.25 112.19 115,763 -0.98(-0.87%)
Oct 27, 2020 113.87 115.88 112.41 113.17 136,860 -0.78(-0.68%)
Oct 26, 2020 114.49 115.30 111.50 113.95 174,982 -2.93(-2.51%)
Oct 23, 2020 112.09 117.23 111.40 116.88 171,900 +4.61(+4.11%)
Oct 22, 2020 119.05 119.41 108.39 112.27 430,412 -6.23(-5.26%)
Oct 21, 2020 127.67 128.00 117.25 118.50 349,324 -8.19(-6.46%)
Oct 20, 2020 126.27 129.08 124.96 126.69 112,544 +1.50(+1.20%)
Oct 19, 2020 127.01 129.12 124.92 125.19 178,192 -1.71(-1.35%)
Oct 16, 2020 129.12 132.98 126.79 126.90 175,900 -2.22(-1.72%)
Oct 15, 2020 125.00 129.60 124.26 129.12 147,540 +2.58(+2.04%)
Oct 14, 2020 128.11 128.68 125.02 126.54 158,569 -1.56(-1.22%)
Oct 13, 2020 126.62 128.88 124.34 128.10 149,221 +0.27(+0.21%)
Oct 12, 2020 127.41 128.67 125.01 127.83 148,672 +1.57(+1.24%)
Oct 09, 2020 126.47 130.09 124.50 126.26 192,500 +1.98(+1.59%)
Oct 08, 2020 124.55 126.80 122.64 124.28 165,435 +2.26(+1.85%)
Oct 07, 2020 123.85 126.65 120.46 122.02 305,119 -0.56(-0.46%)
Oct 06, 2020 128.66 130.44 121.35 122.58 276,008 -4.18(-3.30%)
Oct 05, 2020 129.67 131.95 121.15 126.76 384,221 +0.56(+0.44%)
Oct 02, 2020 119.40 127.59 117.82 126.20 298,500 +3.03(+2.46%)
Oct 01, 2020 117.48 123.58 115.77 123.17 223,502 +7.00(+6.03%)
Sep 30, 2020 114.78 118.75 114.75 116.17 220,742 +2.38(+2.09%)
Sep 29, 2020 115.40 115.81 112.62 113.79 149,343 -1.91(-1.65%)
Sep 28, 2020 110.28 116.25 109.72 115.70 288,833 +7.81(+7.24%)
Sep 25, 2020 109.12 109.63 106.13 107.89 164,300 -2.31(-2.10%)
Sep 24, 2020 104.61 110.51 103.19 110.20 260,729 +4.90(+4.65%)
Sep 23, 2020 112.88 113.01 105.01 105.30 193,443 -7.20(-6.40%)
Sep 22, 2020 107.41 112.66 105.12 112.50 317,505 +5.28(+4.92%)
Sep 21, 2020 103.48 107.55 101.30 107.22 332,713 +1.46(+1.38%)
Sep 18, 2020 110.74 111.98 104.57 105.76 557,200 -3.95(-3.60%)
Sep 17, 2020 113.13 113.69 108.62 109.71 318,809 -6.18(-5.33%)
Sep 16, 2020 111.62 117.43 111.62 115.89 327,643 +5.15(+4.65%)
Sep 15, 2020 113.56 115.73 110.65 110.74 178,538 -1.75(-1.56%)
Sep 14, 2020 113.71 115.41 110.78 112.49 205,566 -0.04(-0.04%)
Sep 11, 2020 113.15 114.42 110.56 112.53 201,200 +0.93(+0.83%)
Sep 10, 2020 114.84 116.62 110.91 111.60 271,498 -2.84(-2.48%)
Sep 09, 2020 109.67 115.45 108.81 114.44 246,236 +6.17(+5.70%)
Sep 08, 2020 105.97 112.39 105.80 108.27 232,983 +0.17(+0.16%)
Sep 04, 2020 113.78 115.80 103.32 108.10 473,300 -6.75(-5.88%)
Sep 03, 2020 122.90 123.30 110.40 114.85 574,239 -8.06(-6.56%)
Sep 02, 2020 118.27 123.64 114.35 122.91 555,030 +6.95(+5.99%)
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.