Skip to main content

LGI Homes Inc (NQ: LGIH )

116.37 +2.17 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 113.56 115.73 110.66 110.74 178,538 -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%)
Sep 01, 2020 111.16 115.96 111.16 115.96 258,739 +4.10(+3.67%)
Aug 31, 2020 113.08 113.08 108.22 111.86 329,707 -1.72(-1.51%)
Aug 28, 2020 113.48 117.10 112.69 113.58 314,100 +0.49(+0.43%)
Aug 27, 2020 115.00 116.93 113.02 113.09 215,670 -1.77(-1.54%)
Aug 26, 2020 117.25 118.67 114.83 114.86 171,487 -2.67(-2.27%)
Aug 25, 2020 119.83 120.00 115.72 117.53 204,238 -1.47(-1.24%)
Aug 24, 2020 118.10 119.16 116.52 119.00 260,373 +1.95(+1.67%)
Aug 21, 2020 114.31 117.79 113.31 117.05 208,600 +2.34(+2.04%)
Aug 20, 2020 113.78 117.36 112.53 114.71 272,137 -0.52(-0.45%)
Aug 19, 2020 114.76 115.57 112.35 115.23 233,934 -0.01(-0.01%)
Aug 18, 2020 115.85 118.80 113.92 115.24 345,360 +0.72(+0.63%)
Aug 17, 2020 110.11 115.10 110.11 114.52 240,207 +5.58(+5.12%)
Aug 14, 2020 109.59 109.90 108.21 108.94 153,700 -0.82(-0.75%)
Aug 13, 2020 106.09 110.24 104.69 109.76 217,037 +3.67(+3.46%)
Aug 12, 2020 106.29 107.70 104.66 106.09 311,886 +1.12(+1.07%)
Aug 11, 2020 110.67 110.67 104.24 104.97 473,398 -5.18(-4.70%)
Aug 10, 2020 111.89 115.20 109.91 110.15 294,321 -1.89(-1.69%)
Aug 07, 2020 112.00 113.77 109.84 112.04 284,600 -0.81(-0.72%)
Aug 06, 2020 117.27 117.77 112.54 112.85 283,253 -3.81(-3.27%)
Aug 05, 2020 113.77 118.01 113.60 116.66 404,941 +0.50(+0.43%)
Aug 04, 2020 123.52 123.94 115.01 116.16 484,747 -2.05(-1.73%)
Aug 03, 2020 116.00 118.96 114.40 118.21 548,038 +4.10(+3.59%)
Jul 31, 2020 117.31 117.31 111.15 114.11 306,900 -2.79(-2.39%)
Jul 30, 2020 114.75 118.08 114.75 116.90 168,392 -1.21(-1.02%)
Jul 29, 2020 114.47 118.71 114.47 118.11 260,356 +4.13(+3.62%)
Jul 28, 2020 118.24 119.39 113.85 113.98 246,671 -2.91(-2.49%)
Jul 27, 2020 114.79 118.21 114.46 116.89 273,981 +2.96(+2.60%)
Jul 24, 2020 111.44 115.39 109.05 113.93 199,700 +1.17(+1.04%)
Jul 23, 2020 115.72 120.54 110.43 112.76 354,517 -2.23(-1.94%)
Jul 22, 2020 111.71 116.82 111.17 114.99 356,957 +4.04(+3.64%)
Jul 21, 2020 111.77 112.98 110.74 110.95 238,980 +0.03(+0.03%)
Jul 20, 2020 111.61 112.76 109.56 110.92 249,536 -0.56(-0.50%)
Jul 17, 2020 111.41 114.49 111.17 111.48 351,000 +1.32(+1.20%)
Jul 16, 2020 107.92 111.43 106.57 110.16 208,157 +0.76(+0.69%)
Jul 15, 2020 105.21 111.00 105.15 109.40 422,295 +4.79(+4.58%)
Jul 14, 2020 97.43 104.91 97.14 104.61 444,783 +7.46(+7.68%)
Jul 13, 2020 103.14 104.49 97.05 97.15 377,995 -4.46(-4.39%)
Jul 10, 2020 97.89 102.47 97.89 101.61 285,900 +3.13(+3.18%)
Jul 09, 2020 103.00 103.72 97.84 98.48 408,360 -4.25(-4.14%)
Jul 08, 2020 100.00 103.21 99.38 102.73 671,980 +5.06(+5.18%)
Jul 07, 2020 91.66 99.73 91.00 97.67 620,491 +5.42(+5.88%)
Jul 06, 2020 90.15 92.75 88.93 92.25 296,864 +4.38(+4.98%)
Jul 02, 2020 88.67 90.48 86.89 87.87 248,800 +1.11(+1.28%)
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.