LGI Homes Inc (NQ: LGIH )

111.97 USD -0.84 (-0.74%)
Official Closing Price Updated: 5:47 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 113.72 117.00 109.05 111.97 270,784 -0.84(-0.74%)
Jan 25, 2021 111.36 115.62 111.21 112.81 214,223 +2.21(+2.00%)
Jan 22, 2021 109.73 111.00 106.04 110.60 223,100 +1.28(+1.17%)
Jan 21, 2021 107.98 111.11 107.08 109.32 343,645 +2.76(+2.59%)
Jan 20, 2021 102.78 109.40 102.50 106.56 440,421 +4.33(+4.24%)
Jan 19, 2021 102.03 103.50 99.35 102.23 329,915 +1.35(+1.34%)
Jan 15, 2021 97.67 101.27 97.20 100.88 247,800 +2.87(+2.93%)
Jan 14, 2021 99.77 101.15 97.76 98.01 267,753 -0.58(-0.59%)
Jan 13, 2021 99.25 101.96 98.37 98.59 265,048 +0.28(+0.28%)
Jan 12, 2021 99.35 100.18 97.53 98.31 245,055 -1.29(-1.30%)
Jan 11, 2021 96.83 101.38 95.54 99.60 325,333 +2.27(+2.33%)
Jan 08, 2021 105.66 105.66 96.55 97.33 596,100 -7.02(-6.73%)
Jan 07, 2021 108.30 109.65 103.20 104.35 675,094 -4.13(-3.81%)
Jan 06, 2021 106.50 110.12 102.89 108.48 453,794 +2.00(+1.88%)
Jan 05, 2021 102.97 107.39 101.49 106.48 399,005 +2.87(+2.77%)
Jan 04, 2021 106.04 107.20 101.12 103.61 318,999 -2.24(-2.12%)
Dec 31, 2020 105.85 105.85 105.85 175,582 -1.70(-1.58%)
Dec 30, 2020 108.18 110.59 107.38 107.55 175,582 -0.74(-0.68%)
Dec 29, 2020 109.25 109.56 106.63 108.29 141,759 -1.06(-0.97%)
Dec 28, 2020 113.92 114.00 108.75 109.35 181,138 -3.39(-3.01%)
Dec 24, 2020 110.01 112.84 109.61 112.74 75,300 +2.06(+1.86%)
Dec 23, 2020 115.00 115.24 109.39 110.68 264,449 -3.78(-3.30%)
Dec 22, 2020 113.08 114.69 112.13 114.46 169,620 +2.04(+1.81%)
Dec 21, 2020 111.11 113.99 109.00 112.42 236,223 -0.13(-0.12%)
Dec 18, 2020 113.65 116.09 112.14 112.55 484,600 +0.03(+0.03%)
Dec 17, 2020 107.66 113.75 107.55 112.52 343,044 +6.04(+5.67%)
Dec 16, 2020 107.60 108.43 104.89 106.48 235,604 -1.12(-1.04%)
Dec 15, 2020 108.69 109.75 106.90 107.60 246,519 +0.02(+0.02%)
Dec 14, 2020 109.77 111.46 106.49 107.58 326,132 -0.24(-0.22%)
Dec 11, 2020 107.02 109.59 106.99 107.82 242,100 +1.58(+1.49%)
Dec 10, 2020 106.14 107.29 104.03 106.24 200,996 -0.71(-0.66%)
Dec 09, 2020 106.89 110.89 106.28 106.95 441,390 +3.79(+3.67%)
Dec 08, 2020 105.92 106.71 102.26 103.16 397,872 -4.45(-4.14%)
Dec 07, 2020 104.50 108.00 102.50 107.61 281,041 +2.77(+2.64%)
Dec 04, 2020 109.62 109.99 102.27 104.84 492,900 -2.31(-2.16%)
Dec 03, 2020 103.74 107.79 102.52 107.15 584,121 +4.63(+4.52%)
Dec 02, 2020 107.39 107.67 102.51 102.52 377,502 -5.11(-4.75%)
Dec 01, 2020 109.41 109.43 106.75 107.63 266,742 -0.42(-0.39%)
Nov 30, 2020 111.15 111.40 106.18 108.05 283,011 -3.54(-3.17%)
Nov 27, 2020 109.81 112.67 109.42 111.59 177,400 +2.00(+1.82%)
Nov 25, 2020 111.58 111.78 107.75 109.59 185,400 -0.58(-0.53%)
Nov 24, 2020 115.03 115.03 109.60 110.17 205,607 -3.63(-3.19%)
Nov 23, 2020 111.43 115.20 108.00 113.80 284,990 +3.74(+3.40%)
Nov 20, 2020 109.59 111.23 108.42 110.06 192,200 -0.15(-0.14%)
Nov 19, 2020 110.27 112.04 107.85 110.21 266,094 -0.24(-0.22%)
Nov 18, 2020 109.23 112.75 108.50 110.45 176,288 +1.50(+1.38%)
Nov 17, 2020 106.61 110.56 105.52 108.95 374,734 -0.38(-0.35%)
Nov 16, 2020 112.95 113.37 108.61 109.33 511,044 -2.59(-2.31%)
Nov 13, 2020 109.74 115.00 109.74 111.92 241,800 +1.61(+1.46%)
Nov 12, 2020 114.35 115.37 109.12 110.31 241,846 -3.83(-3.36%)
Nov 11, 2020 113.97 115.00 111.11 114.14 225,177 +1.19(+1.05%)
Nov 10, 2020 104.63 114.60 104.63 112.95 449,962 +8.65(+8.29%)
Nov 09, 2020 120.22 121.29 104.30 104.30 622,744 -13.04(-11.11%)
Nov 06, 2020 124.63 124.63 116.12 117.34 266,500 -5.85(-4.75%)
Nov 05, 2020 123.54 125.09 121.04 123.19 253,606 +2.21(+1.83%)
Nov 04, 2020 112.51 122.81 112.51 120.98 366,552 +6.19(+5.39%)
Nov 03, 2020 117.00 119.10 110.01 114.79 489,736 +2.84(+2.54%)
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.