LGI Homes Inc (NQ: LGIH )

101.56 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.05 16.11 15.80 15.96 26,250 -0.02(-0.13%)
May 29, 2014 16.00 16.04 15.76 15.98 22,773 +0.01(+0.06%)
May 28, 2014 15.95 16.20 15.76 15.97 100,110 -0.03(-0.19%)
May 27, 2014 16.10 16.36 15.82 16.00 47,989 -0.01(-0.06%)
May 23, 2014 16.05 16.01 16.01 16.01 120,200 -0.24(-1.48%)
May 22, 2014 15.94 16.29 15.90 16.25 32,280 +0.49(+3.11%)
May 21, 2014 15.97 16.02 15.40 15.76 33,735 -0.20(-1.25%)
May 20, 2014 19.30 19.30 15.75 15.96 90,693 -0.63(-3.80%)
May 19, 2014 16.75 16.79 16.28 16.59 64,270 -0.19(-1.13%)
May 16, 2014 16.10 17.05 16.10 16.78 64,897 +0.80(+5.01%)
May 15, 2014 15.60 16.12 15.10 15.98 141,632 +0.95(+6.32%)
May 14, 2014 15.38 15.41 14.53 15.03 59,906 -0.30(-1.96%)
May 13, 2014 15.25 15.98 15.12 15.33 58,635 +0.05(+0.33%)
May 12, 2014 14.78 15.52 14.54 15.28 60,116 +0.69(+4.73%)
May 09, 2014 13.92 14.77 13.81 14.59 139,189 +0.60(+4.29%)
May 08, 2014 14.40 14.74 13.80 13.99 66,942 -0.50(-3.45%)
May 07, 2014 14.12 14.75 14.07 14.49 49,264 +0.43(+3.06%)
May 06, 2014 14.59 14.93 13.95 14.06 87,142 -0.63(-4.29%)
May 05, 2014 14.70 15.14 14.50 14.69 43,149 -0.06(-0.41%)
May 02, 2014 14.92 15.50 14.73 14.75 50,653 -0.22(-1.47%)
May 01, 2014 14.77 15.26 14.49 14.97 63,962 +0.25(+1.70%)
Apr 30, 2014 14.46 15.04 14.25 14.72 50,125 +0.25(+1.73%)
Apr 29, 2014 14.55 14.67 14.38 14.47 59,886 +0.01(+0.07%)
Apr 28, 2014 15.02 15.82 14.21 14.46 106,748 -0.53(-3.54%)
Apr 25, 2014 15.25 15.47 14.77 14.99 189,810 -0.33(-2.15%)
Apr 24, 2014 15.74 15.88 15.25 15.32 111,450 -0.30(-1.92%)
Apr 23, 2014 15.86 15.86 15.51 15.62 35,067 -0.21(-1.33%)
Apr 22, 2014 15.77 16.17 15.53 15.83 98,325 +0.07(+0.44%)
Apr 21, 2014 15.94 15.94 15.50 15.76 87,522 -0.19(-1.19%)
Apr 17, 2014 16.10 15.95 15.95 15.95 44,200 -0.15(-0.93%)
Apr 16, 2014 16.54 16.73 15.92 16.10 58,071 -0.29(-1.77%)
Apr 15, 2014 16.66 16.78 16.32 16.39 40,102 -0.14(-0.85%)
Apr 14, 2014 16.61 16.87 16.21 16.53 92,176 +0.03(+0.18%)
Apr 11, 2014 16.69 17.09 16.47 16.50 78,959 -0.23(-1.37%)
Apr 10, 2014 17.16 17.16 16.41 16.73 66,945 -0.42(-2.45%)
Apr 09, 2014 17.09 17.37 16.50 17.15 65,569 +0.17(+1.00%)
Apr 08, 2014 16.91 17.44 16.85 16.98 54,287 +0.13(+0.77%)
Apr 07, 2014 17.24 17.30 16.80 16.85 66,316 -0.34(-1.98%)
Apr 04, 2014 16.90 17.33 16.76 17.19 147,022 +0.33(+1.96%)
Apr 03, 2014 17.80 17.81 16.42 16.86 107,793 -0.63(-3.60%)
Apr 02, 2014 16.69 17.86 16.35 17.49 79,672 +0.76(+4.54%)
Apr 01, 2014 17.29 17.61 16.37 16.73 185,014 -0.52(-3.01%)
Mar 31, 2014 18.12 18.12 17.00 17.25 164,746 -0.84(-4.64%)
Mar 28, 2014 17.35 18.15 16.84 18.09 78,261 +0.89(+5.17%)
Mar 27, 2014 16.64 17.44 16.57 17.20 96,502 +0.47(+2.81%)
Mar 26, 2014 17.21 17.49 16.61 16.73 115,676 -0.42(-2.45%)
Mar 25, 2014 17.60 17.79 16.97 17.15 65,707 -0.34(-1.94%)
Mar 24, 2014 17.85 17.85 17.09 17.49 35,516 -0.35(-1.96%)
Mar 21, 2014 18.04 18.20 17.77 17.84 190,226 -0.12(-0.67%)
Mar 20, 2014 18.05 18.19 17.82 17.96 61,817 +0.01(+0.06%)
Mar 19, 2014 17.31 18.25 17.31 17.95 186,573 +0.57(+3.28%)
Mar 18, 2014 17.37 17.60 16.96 17.38 58,924 +0.09(+0.52%)
Mar 17, 2014 16.45 17.50 16.26 17.29 90,828 +0.88(+5.36%)
Mar 14, 2014 16.63 17.15 16.21 16.41 163,195 -0.35(-2.09%)
Mar 13, 2014 16.77 16.96 16.45 16.76 94,513 +0.11(+0.66%)
Mar 12, 2014 16.72 16.74 16.22 16.65 113,358 -0.09(-0.54%)
Mar 11, 2014 16.73 17.31 16.26 16.74 189,556 +0.08(+0.48%)
Mar 10, 2014 16.41 16.86 16.32 16.66 177,002 +0.20(+1.22%)
Mar 07, 2014 16.70 16.70 16.00 16.46 237,864 -0.10(-0.60%)
Mar 06, 2014 16.60 16.99 16.33 16.56 51,148 -0.05(-0.30%)
Mar 05, 2014 17.00 17.07 16.58 16.61 53,846 -0.30(-1.77%)
Mar 04, 2014 16.94 17.19 16.76 16.91 79,058 +0.16(+0.96%)
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.