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 (%)
May 29, 2020 83.07 84.17 81.21 83.42 486,200 -0.39(-0.47%)
May 28, 2020 90.00 90.83 82.92 83.81 441,697 -4.68(-5.29%)
May 27, 2020 87.49 91.54 84.41 88.49 703,472 +3.35(+3.93%)
May 26, 2020 83.76 85.57 83.05 85.14 402,404 +3.26(+3.98%)
May 22, 2020 79.78 82.87 78.88 81.88 241,100 +2.21(+2.77%)
May 21, 2020 79.98 82.41 79.35 79.67 372,819 -0.82(-1.02%)
May 20, 2020 81.75 83.46 79.84 80.49 416,997 +0.39(+0.49%)
May 19, 2020 78.12 81.51 75.76 80.10 461,798 +1.53(+1.95%)
May 18, 2020 77.98 79.06 74.17 78.57 489,751 +7.22(+10.12%)
May 15, 2020 67.02 71.64 66.64 71.35 309,900 +4.18(+6.22%)
May 14, 2020 64.33 67.78 63.01 67.17 565,601 +0.50(+0.75%)
May 13, 2020 69.01 69.39 64.86 66.67 495,459 -3.20(-4.58%)
May 12, 2020 72.21 73.14 69.87 69.87 302,447 -2.35(-3.25%)
May 11, 2020 69.15 72.95 67.37 72.22 386,929 +1.04(+1.46%)
May 08, 2020 69.30 71.38 68.25 71.18 455,900 +3.44(+5.08%)
May 07, 2020 66.83 68.43 65.90 67.74 464,944 +1.07(+1.60%)
May 06, 2020 67.16 68.28 63.14 66.67 581,156 +2.73(+4.27%)
May 05, 2020 67.00 69.48 62.87 63.94 764,689 +1.47(+2.35%)
May 04, 2020 58.32 62.96 57.38 62.47 410,619 +2.39(+3.98%)
May 01, 2020 57.04 60.19 56.90 60.08 404,700 -0.50(-0.83%)
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%)
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.