Skip to main content

LGI Homes Inc (NQ: LGIH )

117.68 +3.48 (+3.05%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 71.36 71.36 69.20 69.20 223,587 -1.89(-2.66%)
Apr 27, 2018 71.45 72.19 70.41 71.09 184,678 -0.13(-0.18%)
Apr 26, 2018 70.13 71.67 68.46 71.22 214,081 +1.72(+2.47%)
Apr 25, 2018 68.78 69.77 66.70 69.50 243,205 +0.61(+0.89%)
Apr 24, 2018 69.63 70.55 68.08 68.89 188,436 -0.19(-0.28%)
Apr 23, 2018 69.71 70.36 67.82 69.08 256,138 -0.61(-0.88%)
Apr 20, 2018 70.78 72.10 68.88 69.69 349,677 -1.51(-2.12%)
Apr 19, 2018 73.72 73.72 69.47 71.20 412,783 -2.76(-3.73%)
Apr 18, 2018 72.80 74.54 72.51 73.96 254,253 +1.50(+2.07%)
Apr 17, 2018 71.16 72.84 71.16 72.46 198,022 +2.01(+2.85%)
Apr 16, 2018 70.61 71.43 69.77 70.45 197,443 +0.58(+0.83%)
Apr 13, 2018 70.00 70.42 68.78 69.87 226,621 +0.13(+0.19%)
Apr 12, 2018 70.99 71.55 68.58 69.74 372,646 -0.93(-1.32%)
Apr 11, 2018 72.85 73.54 70.29 70.67 329,610 -2.41(-3.30%)
Apr 10, 2018 72.96 74.87 72.51 73.08 540,843 -0.82(-1.11%)
Apr 09, 2018 74.01 75.11 73.86 73.90 465,052 +0.69(+0.94%)
Apr 06, 2018 73.16 75.52 72.17 73.21 518,667 -0.76(-1.03%)
Apr 05, 2018 71.93 75.29 71.93 73.97 752,740 +2.54(+3.56%)
Apr 04, 2018 64.98 72.01 64.98 71.43 576,080 +5.68(+8.64%)
Apr 03, 2018 66.73 66.83 64.03 65.75 454,785 -0.88(-1.32%)
Apr 02, 2018 70.55 71.07 66.51 66.63 556,766 -3.94(-5.58%)
Mar 29, 2018 70.57 70.57 70.57 0 +0.33(+0.47%)
Mar 28, 2018 70.09 71.11 69.50 70.24 343,968 +0.05(+0.07%)
Mar 27, 2018 71.72 72.00 69.48 70.19 560,212 -0.83(-1.17%)
Mar 26, 2018 69.57 71.23 68.38 71.02 513,937 +2.81(+4.12%)
Mar 23, 2018 68.31 69.42 67.63 68.21 526,508 +0.36(+0.53%)
Mar 22, 2018 68.18 69.33 67.58 67.85 313,900 -1.16(-1.68%)
Mar 21, 2018 67.40 69.92 67.19 69.01 366,730 +1.55(+2.30%)
Mar 20, 2018 66.36 67.57 66.36 67.46 225,771 +1.35(+2.04%)
Mar 19, 2018 64.88 66.33 64.20 66.11 396,410 +0.91(+1.40%)
Mar 16, 2018 64.71 65.40 63.01 65.20 796,288 +0.60(+0.93%)
Mar 15, 2018 66.43 66.50 63.77 64.60 215,880 -1.55(-2.34%)
Mar 14, 2018 67.60 67.60 65.31 66.15 569,565 -1.11(-1.65%)
Mar 13, 2018 64.76 67.60 64.76 67.26 498,407 +3.00(+4.67%)
Mar 12, 2018 62.78 65.09 62.56 64.26 399,818 +1.41(+2.24%)
Mar 09, 2018 61.20 62.96 59.65 62.85 371,302 +2.37(+3.92%)
Mar 08, 2018 62.14 62.99 59.55 60.48 235,756 -1.65(-2.66%)
Mar 07, 2018 62.63 62.13 418,069 +1.46(+2.41%)
Mar 06, 2018 58.25 60.76 57.57 60.67 333,693 +2.92(+5.06%)
Mar 05, 2018 56.51 57.98 55.77 57.75 404,607 +0.81(+1.42%)
Mar 02, 2018 56.56 57.25 56.07 56.94 423,941 -0.06(-0.11%)
Mar 01, 2018 56.58 58.22 55.34 57.00 584,309 +0.41(+0.72%)
Feb 28, 2018 62.61 62.61 56.51 56.59 1,001,977 -6.21(-9.89%)
Feb 27, 2018 63.70 65.56 60.02 62.80 1,319,958 -3.72(-5.59%)
Feb 26, 2018 67.57 67.57 64.17 66.52 369,102 +0.79(+1.20%)
Feb 23, 2018 64.93 65.78 62.77 65.73 310,199 +0.73(+1.12%)
Feb 22, 2018 64.69 65.00 263,025 -1.56(-2.34%)
Feb 21, 2018 65.52 68.57 65.52 66.56 223,102 +1.11(+1.70%)
Feb 20, 2018 65.47 66.16 64.73 65.45 243,251 -0.32(-0.49%)
Feb 16, 2018 65.77 65.77 65.77 0 +0.82(+1.26%)
Feb 15, 2018 64.64 65.52 62.81 64.95 292,017 +0.90(+1.41%)
Feb 14, 2018 65.80 63.24 64.05 323,122 -0.13(-0.20%)
Feb 13, 2018 62.30 64.22 61.90 64.18 434,498 +2.38(+3.85%)
Feb 12, 2018 60.16 62.22 58.89 61.80 505,034 +2.29(+3.85%)
Feb 09, 2018 59.90 60.68 57.85 59.51 500,275 +0.46(+0.78%)
Feb 08, 2018 64.34 64.70 58.97 59.05 672,293 -5.36(-8.32%)
Feb 07, 2018 64.67 66.44 64.35 64.41 363,804 -0.27(-0.42%)
Feb 06, 2018 61.60 65.73 58.01 64.68 990,446 -2.67(-3.96%)
Feb 05, 2018 67.39 69.04 65.47 67.35 562,355 -1.06(-1.55%)
Feb 02, 2018 67.60 68.55 66.36 68.41 368,032 +0.52(+0.77%)
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.