LGI Homes Inc (NQ: LGIH )

160.42 USD -0.51 (-0.32%)
Official Closing Price Updated: 7:46 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 160.00 160.96 156.59 160.42 200,715 -0.51(-0.32%)
Apr 12, 2021 159.14 161.75 156.49 160.93 209,127 +2.84(+1.80%)
Apr 09, 2021 152.51 158.64 151.90 158.09 128,700 +5.21(+3.41%)
Apr 08, 2021 156.10 156.10 151.76 152.88 227,143 -1.96(-1.27%)
Apr 07, 2021 155.19 157.65 154.17 154.84 186,673 -0.35(-0.23%)
Apr 06, 2021 154.41 156.00 152.40 155.19 175,579 +1.65(+1.07%)
Apr 05, 2021 154.98 155.65 152.41 153.54 207,977 +0.54(+0.35%)
Apr 01, 2021 149.48 154.32 149.48 153.00 202,000 +3.69(+2.47%)
Mar 31, 2021 149.16 151.65 148.00 149.31 255,978 -0.45(-0.30%)
Mar 30, 2021 146.90 150.19 145.95 149.76 312,981 +2.96(+2.02%)
Mar 29, 2021 151.30 154.02 146.65 146.80 210,475 -4.90(-3.23%)
Mar 26, 2021 146.31 151.81 144.27 151.70 292,200 +6.94(+4.79%)
Mar 25, 2021 138.12 145.19 134.54 144.76 382,037 +4.76(+3.40%)
Mar 24, 2021 139.51 142.73 138.30 140.00 207,993 +1.10(+0.79%)
Mar 23, 2021 142.00 143.47 137.30 138.90 338,418 -3.50(-2.46%)
Mar 22, 2021 142.76 143.46 138.65 142.40 231,611 +0.84(+0.59%)
Mar 19, 2021 140.72 143.59 139.38 141.56 523,100 +0.55(+0.39%)
Mar 18, 2021 143.85 143.85 139.60 141.01 528,551 -3.81(-2.63%)
Mar 17, 2021 136.00 145.92 134.25 144.82 327,556 +7.22(+5.25%)
Mar 16, 2021 142.58 142.96 136.84 137.60 349,937 -3.40(-2.41%)
Mar 15, 2021 137.33 141.30 136.00 141.00 282,183 +2.41(+1.74%)
Mar 12, 2021 135.20 139.50 134.22 138.59 280,600 +0.18(+0.13%)
Mar 11, 2021 138.03 141.00 135.77 138.41 307,527 +0.47(+0.34%)
Mar 10, 2021 136.02 140.26 134.45 137.94 277,485 +3.94(+2.94%)
Mar 09, 2021 132.97 137.55 131.08 134.00 434,277 +2.85(+2.17%)
Mar 08, 2021 127.12 133.22 125.68 131.15 394,071 +6.01(+4.80%)
Mar 05, 2021 122.30 125.51 116.75 125.14 588,000 +3.42(+2.81%)
Mar 04, 2021 120.98 129.72 117.28 121.72 607,205 +0.01(+0.01%)
Mar 03, 2021 117.51 124.00 115.62 121.71 743,957 +3.31(+2.80%)
Mar 02, 2021 112.55 118.60 111.57 118.40 377,194 +5.77(+5.12%)
Mar 01, 2021 110.50 113.84 110.33 112.63 240,459 +3.38(+3.09%)
Feb 26, 2021 107.08 111.20 105.66 109.25 251,500 +3.76(+3.56%)
Feb 25, 2021 114.22 115.43 105.07 105.49 402,498 -10.43(-9.00%)
Feb 24, 2021 116.99 118.00 112.40 115.92 243,024 +0.11(+0.09%)
Feb 23, 2021 116.80 117.00 109.50 115.81 377,784 +0.72(+0.63%)
Feb 22, 2021 117.11 118.62 114.75 115.09 246,654 -3.91(-3.29%)
Feb 19, 2021 116.56 119.15 116.08 119.00 287,400 +2.93(+2.52%)
Feb 18, 2021 115.57 117.89 115.19 116.07 165,703 -0.39(-0.33%)
Feb 17, 2021 114.31 116.55 113.30 116.46 155,370 +1.48(+1.29%)
Feb 16, 2021 119.29 120.86 114.50 114.98 234,339 -5.84(-4.83%)
Feb 12, 2021 123.96 124.25 120.54 120.82 148,700 -2.55(-2.07%)
Feb 11, 2021 122.68 125.00 120.67 123.37 268,357 +2.52(+2.09%)
Feb 10, 2021 119.01 121.60 115.15 120.85 203,648 +2.82(+2.39%)
Feb 09, 2021 119.35 120.83 117.59 118.03 266,184 -0.97(-0.82%)
Feb 08, 2021 118.29 120.37 116.27 119.00 283,633 +2.70(+2.32%)
Feb 05, 2021 112.49 116.57 110.60 116.30 214,700 +5.16(+4.64%)
Feb 04, 2021 109.84 111.85 107.50 111.14 202,483 +1.70(+1.55%)
Feb 03, 2021 108.73 111.34 108.73 109.44 167,471 +0.78(+0.72%)
Feb 02, 2021 110.59 110.60 107.64 108.66 292,309 -0.64(-0.59%)
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.