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 (%)
Apr 30, 2015 16.86 16.90 16.43 16.47 91,444 -0.49(-2.89%)
Apr 29, 2015 17.06 17.20 16.76 16.96 72,782 -0.28(-1.62%)
Apr 28, 2015 17.07 17.41 16.76 17.24 69,389 +0.14(+0.82%)
Apr 27, 2015 17.57 17.73 16.77 17.10 169,676 -0.32(-1.84%)
Apr 24, 2015 17.17 17.46 17.02 17.42 113,831 +0.33(+1.93%)
Apr 23, 2015 17.43 17.52 16.88 17.09 206,654 -0.48(-2.73%)
Apr 22, 2015 17.48 17.70 17.33 17.57 157,352 +0.03(+0.17%)
Apr 21, 2015 17.63 17.75 17.36 17.54 126,429 -0.05(-0.28%)
Apr 20, 2015 17.28 17.77 17.26 17.59 150,371 +0.36(+2.09%)
Apr 17, 2015 17.15 17.28 16.98 17.23 118,747 -0.07(-0.40%)
Apr 16, 2015 17.95 17.98 17.27 17.30 96,208 -0.62(-3.46%)
Apr 15, 2015 17.36 18.04 17.21 17.92 221,966 +0.72(+4.19%)
Apr 14, 2015 16.99 17.21 16.72 17.20 93,260 +0.23(+1.36%)
Apr 13, 2015 17.21 17.46 16.89 16.97 94,324 -0.22(-1.28%)
Apr 10, 2015 17.30 17.57 16.95 17.19 188,421 -0.08(-0.46%)
Apr 09, 2015 17.69 17.69 16.90 17.27 149,187 -0.34(-1.93%)
Apr 08, 2015 17.59 17.93 17.49 17.61 107,578 +0.01(+0.06%)
Apr 07, 2015 17.58 17.74 17.36 17.60 153,348 -0.03(-0.17%)
Apr 06, 2015 17.60 17.76 17.36 17.63 283,611 +0.03(+0.17%)
Apr 02, 2015 17.01 17.60 17.60 17.60 269,600 +0.58(+3.41%)
Apr 01, 2015 16.58 17.04 16.50 17.02 150,775 +0.36(+2.16%)
Mar 31, 2015 16.70 16.84 16.30 16.66 218,772 -0.03(-0.18%)
Mar 30, 2015 16.16 16.72 16.16 16.69 241,503 +0.65(+4.05%)
Mar 27, 2015 15.19 16.06 15.19 16.04 198,958 +0.84(+5.53%)
Mar 26, 2015 15.11 15.43 14.97 15.20 186,876 +0.00(+0.00%)
Mar 25, 2015 15.41 15.64 15.13 15.20 124,917 -0.12(-0.78%)
Mar 24, 2015 15.78 15.78 15.24 15.32 144,558 -0.11(-0.71%)
Mar 23, 2015 15.38 15.97 15.29 15.43 346,950 +0.54(+3.63%)
Mar 20, 2015 14.60 15.02 14.54 14.89 256,875 +0.31(+2.13%)
Mar 19, 2015 14.63 14.87 14.33 14.58 84,318 -0.13(-0.88%)
Mar 18, 2015 14.31 14.95 14.13 14.71 214,243 +0.32(+2.22%)
Mar 17, 2015 14.65 14.70 14.04 14.39 159,549 -0.30(-2.04%)
Mar 16, 2015 14.64 14.88 14.38 14.69 141,850 +0.10(+0.69%)
Mar 13, 2015 14.51 14.60 14.00 14.59 210,947 +0.01(+0.07%)
Mar 12, 2015 13.63 14.72 13.37 14.58 364,263 +1.13(+8.40%)
Mar 11, 2015 13.01 14.00 13.01 13.45 196,934 +0.45(+3.46%)
Mar 10, 2015 13.32 13.54 13.00 13.00 146,212 -0.43(-3.20%)
Mar 09, 2015 13.63 13.73 13.12 13.43 133,506 -0.23(-1.68%)
Mar 06, 2015 13.84 14.00 13.62 13.66 68,903 -0.23(-1.66%)
Mar 05, 2015 13.86 13.99 13.67 13.89 62,424 +0.11(+0.80%)
Mar 04, 2015 13.61 13.94 13.35 13.78 113,423 +0.14(+1.03%)
Mar 03, 2015 14.08 14.08 13.70 13.64 83,016 -0.52(-3.67%)
Mar 02, 2015 14.18 14.29 13.75 14.16 88,070 +0.00(+0.00%)
Feb 27, 2015 13.96 14.35 13.95 14.16 152,224 +0.16(+1.14%)
Feb 26, 2015 13.98 14.14 13.90 14.00 53,013 -0.04(-0.28%)
Feb 25, 2015 14.11 14.25 13.81 14.04 108,548 -0.02(-0.14%)
Feb 24, 2015 13.64 14.23 13.64 14.06 216,936 +0.55(+4.07%)
Feb 23, 2015 13.70 13.87 13.32 13.51 99,058 -0.19(-1.39%)
Feb 20, 2015 14.00 14.19 13.62 13.70 90,495 -0.32(-2.28%)
Feb 19, 2015 13.29 14.15 13.08 14.02 289,192 +0.73(+5.49%)
Feb 18, 2015 13.10 13.44 13.10 13.29 107,451 +0.16(+1.22%)
Feb 17, 2015 13.44 13.48 13.09 13.13 119,131 -0.25(-1.87%)
Feb 13, 2015 13.49 13.38 13.38 13.38 196,200 -0.07(-0.52%)
Feb 12, 2015 13.48 13.74 13.22 13.45 214,316 +0.07(+0.52%)
Feb 11, 2015 13.52 13.62 13.23 13.38 54,825 -0.16(-1.18%)
Feb 10, 2015 14.13 14.13 13.45 13.54 129,773 -0.44(-3.15%)
Feb 09, 2015 13.85 14.05 13.73 13.98 151,493 +0.13(+0.94%)
Feb 06, 2015 13.85 14.02 13.80 13.85 172,674 +0.04(+0.29%)
Feb 05, 2015 13.78 13.95 13.54 13.81 61,464 -0.01(-0.07%)
Feb 04, 2015 13.83 13.96 13.52 13.82 107,181 +0.00(+0.00%)
Feb 03, 2015 13.45 13.89 12.93 13.82 156,694 +0.48(+3.60%)
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.