LGI Homes Inc (NQ: LGIH )

171.86 USD -9.21 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 175.12 177.72 165.25 171.86 442,993 -9.21(-5.09%)
May 10, 2021 184.68 188.00 180.33 181.07 302,235 -2.29(-1.25%)
May 07, 2021 174.94 183.69 173.70 183.36 354,109 +8.07(+4.60%)
May 06, 2021 175.89 177.58 171.93 175.29 312,125 +3.18(+1.85%)
May 05, 2021 176.20 176.66 167.69 172.11 467,183 -2.51(-1.44%)
May 04, 2021 174.00 179.00 167.25 174.62 581,755 +2.55(+1.48%)
May 03, 2021 167.03 173.38 166.35 172.07 380,095 +6.29(+3.79%)
Apr 30, 2021 170.41 171.40 165.15 165.78 239,800 -4.58(-2.69%)
Apr 29, 2021 165.97 172.04 165.35 170.36 240,344 +5.10(+3.09%)
Apr 28, 2021 168.90 168.90 164.33 165.26 202,790 -2.60(-1.55%)
Apr 27, 2021 167.14 171.94 166.97 167.86 170,209 +0.77(+0.46%)
Apr 26, 2021 169.09 169.09 166.22 167.09 229,897 -0.06(-0.04%)
Apr 23, 2021 166.00 168.15 162.87 167.15 272,700 +2.20(+1.33%)
Apr 22, 2021 164.47 166.38 161.24 164.95 308,252 -1.88(-1.13%)
Apr 21, 2021 162.96 170.44 162.96 166.83 243,666 +3.17(+1.94%)
Apr 20, 2021 171.00 171.00 160.37 163.66 330,619 -6.54(-3.84%)
Apr 19, 2021 169.56 170.47 166.05 170.20 237,256 +1.42(+0.84%)
Apr 16, 2021 165.32 169.85 164.22 168.78 244,000 +3.56(+2.15%)
Apr 15, 2021 164.60 166.67 163.45 165.22 310,144 +2.18(+1.34%)
Apr 14, 2021 160.42 163.64 159.48 163.04 275,226 +2.62(+1.63%)
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%)
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.