Skip to main content

LGI Homes Inc (NQ: LGIH )

117.12 +2.92 (+2.56%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.34 33.48 32.67 33.26 509,660 +0.29(+0.88%)
Nov 27, 2015 33.02 33.19 32.61 32.97 441,724 +0.07(+0.21%)
Nov 25, 2015 31.09 32.90 32.90 32.90 423,900 +1.94(+6.27%)
Nov 24, 2015 31.00 31.46 30.40 30.96 398,569 -0.43(-1.37%)
Nov 23, 2015 31.60 32.53 31.27 31.39 548,903 -0.01(-0.03%)
Nov 20, 2015 31.72 31.80 30.91 31.40 365,937 +0.41(+1.32%)
Nov 19, 2015 31.06 31.98 30.91 30.99 244,800 -0.09(-0.29%)
Nov 18, 2015 30.28 31.38 29.74 31.08 461,206 +0.73(+2.41%)
Nov 17, 2015 30.89 31.39 30.23 30.35 335,013 -0.35(-1.14%)
Nov 16, 2015 30.19 30.73 29.49 30.70 309,924 +0.80(+2.68%)
Nov 13, 2015 30.62 30.95 29.69 29.90 306,784 -0.80(-2.61%)
Nov 12, 2015 32.10 32.51 30.51 30.70 498,056 -1.56(-4.84%)
Nov 11, 2015 31.21 33.08 31.20 32.26 657,405 +1.21(+3.90%)
Nov 10, 2015 29.78 31.08 29.40 31.05 375,104 +1.18(+3.95%)
Nov 09, 2015 30.49 30.68 29.62 29.87 558,913 -0.41(-1.35%)
Nov 06, 2015 28.54 30.41 28.42 30.28 533,453 +1.49(+5.18%)
Nov 05, 2015 29.86 30.32 28.02 28.79 609,027 -0.76(-2.57%)
Nov 04, 2015 31.79 32.00 29.22 29.55 909,430 -0.28(-0.94%)
Nov 03, 2015 29.53 30.00 28.77 29.83 423,107 +0.30(+1.02%)
Nov 02, 2015 28.10 29.82 27.38 29.53 630,355 +1.50(+5.35%)
Oct 30, 2015 30.19 30.99 27.60 28.03 880,609 -2.10(-6.97%)
Oct 29, 2015 31.24 31.66 30.00 30.13 305,380 -1.41(-4.47%)
Oct 28, 2015 30.34 31.92 30.29 31.54 264,689 +1.20(+3.96%)
Oct 27, 2015 32.06 32.11 30.20 30.34 414,866 -2.02(-6.24%)
Oct 26, 2015 30.95 32.44 30.95 32.36 300,179 +1.49(+4.83%)
Oct 23, 2015 31.50 31.79 30.01 30.87 382,723 -0.54(-1.72%)
Oct 22, 2015 33.66 33.66 30.17 31.41 833,550 -1.93(-5.79%)
Oct 21, 2015 32.36 33.87 31.93 33.34 591,403 +1.12(+3.48%)
Oct 20, 2015 32.00 33.14 31.90 32.22 411,686 +0.08(+0.25%)
Oct 19, 2015 30.43 32.23 30.43 32.14 601,724 +1.72(+5.65%)
Oct 16, 2015 30.33 30.73 29.56 30.42 265,309 +0.14(+0.46%)
Oct 15, 2015 29.37 30.34 29.35 30.28 332,300 +0.96(+3.27%)
Oct 14, 2015 32.11 32.14 29.20 29.32 826,124 -2.16(-6.86%)
Oct 13, 2015 32.69 33.40 30.89 31.48 531,789 -1.21(-3.70%)
Oct 12, 2015 32.82 33.33 32.00 32.69 543,223 +0.36(+1.11%)
Oct 09, 2015 31.74 32.86 31.57 32.33 728,663 +0.77(+2.44%)
Oct 08, 2015 31.61 32.32 30.68 31.56 810,378 +0.17(+0.54%)
Oct 07, 2015 30.10 32.38 29.52 31.39 951,799 +1.02(+3.36%)
Oct 06, 2015 29.80 30.60 29.07 30.37 772,658 +1.02(+3.48%)
Oct 05, 2015 27.29 29.46 27.29 29.35 821,004 +2.60(+9.72%)
Oct 02, 2015 27.12 27.12 25.70 26.75 333,858 -0.85(-3.08%)
Oct 01, 2015 27.40 27.97 26.62 27.60 443,441 +0.41(+1.51%)
Sep 30, 2015 26.64 28.10 26.46 27.19 718,100 +0.84(+3.19%)
Sep 29, 2015 26.82 27.68 26.10 26.35 405,664 -0.56(-2.08%)
Sep 28, 2015 28.51 28.77 26.06 26.91 731,272 -1.81(-6.30%)
Sep 25, 2015 28.67 29.65 28.62 28.72 433,793 +0.41(+1.45%)
Sep 24, 2015 27.62 28.50 27.48 28.31 239,190 +0.51(+1.83%)
Sep 23, 2015 27.47 28.27 27.47 27.80 174,757 +0.41(+1.50%)
Sep 22, 2015 27.88 28.08 26.92 27.39 435,109 -0.91(-3.22%)
Sep 21, 2015 29.27 29.72 28.00 28.30 331,387 -0.67(-2.31%)
Sep 18, 2015 29.20 29.87 28.87 28.97 426,291 -0.60(-2.03%)
Sep 17, 2015 29.60 30.17 29.15 29.57 681,370 -0.01(-0.03%)
Sep 16, 2015 29.10 29.74 28.90 29.58 332,015 +0.52(+1.81%)
Sep 15, 2015 28.67 29.24 28.65 29.05 573,246 +0.59(+2.05%)
Sep 14, 2015 28.45 28.69 27.92 28.47 379,861 +0.07(+0.25%)
Sep 11, 2015 27.41 28.49 26.51 28.40 620,971 +0.92(+3.35%)
Sep 10, 2015 27.73 27.85 25.85 27.48 557,256 -0.53(-1.89%)
Sep 09, 2015 29.63 29.63 27.70 28.01 510,654 -0.42(-1.48%)
Sep 08, 2015 27.24 28.74 26.99 28.43 780,804 +1.49(+5.53%)
Sep 04, 2015 26.56 26.94 26.94 26.94 396,600 -0.11(-0.41%)
Sep 03, 2015 26.49 27.72 26.43 27.05 805,437 +0.77(+2.93%)
Sep 02, 2015 25.51 26.55 25.24 26.28 447,675 +1.13(+4.49%)
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.