Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGI Homes Inc (NQ: LGIH )

95.50 -0.68 (-0.71%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 61.17 61.98 59.70 60.58 462,362 -2.73(-4.31%)
Apr 29, 2020 57.49 63.43 56.52 63.31 732,244 +7.88(+14.22%)
Apr 28, 2020 55.00 58.02 54.43 55.43 747,230 +2.85(+5.42%)
Apr 27, 2020 49.50 52.75 48.81 52.58 464,747 +3.80(+7.79%)
Apr 24, 2020 47.06 49.14 45.86 48.78 405,300 +2.35(+5.06%)
Apr 23, 2020 47.51 48.88 45.65 46.43 348,054 -0.62(-1.32%)
Apr 22, 2020 49.39 50.67 46.71 47.05 459,390 -1.23(-2.55%)
Apr 21, 2020 46.51 49.05 46.51 48.28 247,076 -0.40(-0.82%)
Apr 20, 2020 47.73 50.70 47.12 48.68 490,626 -0.97(-1.95%)
Apr 17, 2020 48.55 50.72 48.55 49.65 454,400 +1.65(+3.44%)
Apr 16, 2020 45.69 48.22 44.66 48.00 394,539 +2.74(+6.05%)
Apr 15, 2020 47.92 48.24 43.35 45.26 573,442 -5.13(-10.18%)
Apr 14, 2020 48.41 50.76 48.28 50.39 413,934 +4.14(+8.95%)
Apr 13, 2020 54.20 54.73 45.54 46.25 547,260 -8.49(-15.51%)
Apr 09, 2020 53.54 57.38 52.65 54.74 767,400 +3.70(+7.25%)
Apr 08, 2020 45.75 51.55 45.37 51.04 486,246 +6.43(+14.41%)
Apr 07, 2020 44.50 48.60 43.71 44.61 686,146 +3.38(+8.20%)
Apr 06, 2020 40.09 43.31 39.23 41.23 885,324 +6.84(+19.89%)
Apr 03, 2020 35.50 35.88 33.00 34.39 624,700 -0.84(-2.38%)
Apr 02, 2020 38.07 39.42 34.71 35.23 821,584 -3.37(-8.73%)
Apr 01, 2020 42.59 43.39 38.22 38.60 685,248 -6.55(-14.51%)
Mar 31, 2020 44.83 46.48 42.92 45.15 458,427 -0.04(-0.09%)
Mar 30, 2020 48.20 48.20 43.01 45.19 474,832 -2.58(-5.40%)
Mar 27, 2020 48.22 49.40 46.30 47.77 451,800 -3.43(-6.70%)
Mar 26, 2020 54.20 54.20 47.62 51.20 627,644 -1.92(-3.61%)
Mar 25, 2020 49.95 55.12 48.55 53.12 678,806 +3.85(+7.81%)
Mar 24, 2020 48.47 52.80 47.26 49.27 655,428 +4.83(+10.87%)
Mar 23, 2020 43.77 45.96 41.01 44.44 741,941 +1.05(+2.42%)
Mar 20, 2020 42.16 46.04 38.72 43.39 767,200 +2.18(+5.29%)
Mar 19, 2020 36.76 43.09 34.35 41.21 598,420 +4.37(+11.86%)
Mar 18, 2020 38.38 41.55 33.55 36.84 796,038 -6.38(-14.76%)
Mar 17, 2020 42.67 44.70 37.52 43.22 1,076,882 +1.23(+2.93%)
Mar 16, 2020 50.26 52.93 41.99 41.99 1,110,246 -17.82(-29.79%)
Mar 13, 2020 60.50 60.75 52.35 59.81 842,900 +2.15(+3.73%)
Mar 12, 2020 66.44 66.69 57.13 57.66 612,095 -11.32(-16.41%)
Mar 11, 2020 72.77 73.79 67.65 68.98 412,335 -6.42(-8.51%)
Mar 10, 2020 74.51 75.56 69.00 75.40 636,894 +3.31(+4.59%)
Mar 09, 2020 81.90 82.22 71.80 72.09 782,492 -13.31(-15.59%)
Mar 06, 2020 86.82 87.95 82.59 85.40 883,500 -3.44(-3.87%)
Mar 05, 2020 87.00 91.78 86.94 88.84 405,932 +0.42(+0.48%)
Mar 04, 2020 85.78 88.77 85.11 88.42 423,212 +4.62(+5.51%)
Mar 03, 2020 80.87 85.92 80.53 83.80 386,264 +3.10(+3.84%)
Mar 02, 2020 77.20 81.76 75.36 80.70 620,535 +5.35(+7.10%)
Feb 28, 2020 75.00 78.03 74.02 75.35 502,500 -2.03(-2.62%)
Feb 27, 2020 76.81 79.54 74.12 77.38 451,125 -0.15(-0.19%)
Feb 26, 2020 80.87 81.88 77.30 77.53 568,714 -2.27(-2.84%)
Feb 25, 2020 92.26 93.36 79.23 79.80 911,127 -13.28(-14.27%)
Feb 24, 2020 91.49 94.43 90.80 93.08 265,357 -1.04(-1.10%)
Feb 21, 2020 94.95 95.72 93.58 94.12 230,100 -0.89(-0.94%)
Feb 20, 2020 93.77 95.17 92.27 95.01 124,705 +0.99(+1.05%)
Feb 19, 2020 92.62 94.94 92.62 94.02 125,241 +1.69(+1.83%)
Feb 18, 2020 92.25 93.14 91.57 92.33 206,170 +0.19(+0.21%)
Feb 14, 2020 91.94 92.23 90.91 92.14 126,300 +0.38(+0.41%)
Feb 13, 2020 91.10 93.02 90.92 91.76 167,118 +0.40(+0.44%)
Feb 12, 2020 91.69 92.27 90.26 91.36 181,930 +0.29(+0.32%)
Feb 11, 2020 90.87 91.69 90.32 91.07 174,649 +0.43(+0.47%)
Feb 10, 2020 88.79 90.80 88.79 90.64 204,408 +2.06(+2.33%)
Feb 07, 2020 87.63 88.82 87.22 88.58 198,100 +0.88(+1.00%)
Feb 06, 2020 87.77 89.90 87.32 87.70 433,452 +0.86(+0.99%)
Feb 05, 2020 81.79 87.50 81.07 86.84 679,104 +5.39(+6.62%)
Feb 04, 2020 81.63 81.72 80.25 81.45 183,553 +0.51(+0.63%)
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.