FinancialContent is the trusted provider of stock market information to the media industry.
LGI Homes Ord Shs (NQ: LGIH)
97.15 USD  -4.46 (-4.39%)
Official Closing Price  /  Updated: 7:28 PM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 103.14 104.49 97.05 97.15 377,995 -4.46(-4.39%)
Jul 10, 2020 97.89 102.47 97.89 101.61 285,900 +3.13(+3.18%)
Jul 09, 2020 103.00 103.72 97.84 98.48 408,360 -4.25(-4.14%)
Jul 08, 2020 100.00 103.21 99.38 102.73 671,980 +5.06(+5.18%)
Jul 07, 2020 91.66 99.73 91.00 97.67 620,491 +5.42(+5.88%)
Jul 06, 2020 90.15 92.75 88.93 92.25 296,864 +4.38(+4.98%)
Jul 02, 2020 88.67 90.48 86.89 87.87 248,800 +1.11(+1.28%)
Jul 01, 2020 87.89 88.80 85.75 86.76 195,932 -1.27(-1.44%)
Jun 30, 2020 86.09 88.50 85.48 88.03 182,594 +1.99(+2.31%)
Jun 29, 2020 82.87 87.06 80.40 86.04 348,763 +4.57(+5.61%)
Jun 26, 2020 85.45 86.15 81.00 81.47 705,700 -4.67(-5.42%)
Jun 25, 2020 84.99 87.11 83.66 86.14 312,940 +0.04(+0.05%)
Jun 24, 2020 89.06 90.76 84.91 86.10 395,679 -4.66(-5.13%)
Jun 23, 2020 90.68 91.85 88.80 90.76 220,903 +1.18(+1.32%)
Jun 22, 2020 86.06 90.20 86.06 89.58 202,009 +1.99(+2.27%)
Jun 19, 2020 90.29 90.29 86.14 87.59 411,200 -1.18(-1.33%)
Jun 18, 2020 90.48 91.15 87.25 88.77 228,057 -2.97(-3.24%)
Jun 17, 2020 92.76 94.24 91.34 91.74 256,327 -0.73(-0.79%)
Jun 16, 2020 93.00 95.24 90.68 92.47 399,456 +2.56(+2.85%)
Jun 15, 2020 82.83 90.90 82.40 89.91 332,642 +4.86(+5.71%)
Jun 12, 2020 85.34 87.09 82.97 85.05 338,300 +3.77(+4.64%)
Jun 11, 2020 85.78 87.72 81.19 81.28 419,451 -7.84(-8.80%)
Jun 10, 2020 87.30 90.95 85.69 89.12 259,571 +1.94(+2.23%)
Jun 09, 2020 86.76 88.97 85.94 87.18 262,571 -0.86(-0.98%)
Jun 08, 2020 92.29 93.15 86.80 88.04 300,440 -2.29(-2.54%)
Jun 05, 2020 88.77 91.67 87.64 90.33 423,200 +5.11(+6.00%)
Jun 04, 2020 88.60 89.55 84.31 85.22 448,393 -5.44(-6.00%)
Jun 03, 2020 87.61 91.68 87.50 90.66 366,804 +4.01(+4.63%)
Jun 02, 2020 85.19 88.15 84.59 86.65 306,071 +2.81(+3.35%)
Jun 01, 2020 83.79 87.99 83.00 83.84 365,496 +0.42(+0.50%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.