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 (%)
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%)
Mar 03, 2014 16.89 17.09 16.51 16.75 35,486 -0.25(-1.47%)
Feb 28, 2014 16.74 17.20 16.69 17.00 56,844 +0.31(+1.86%)
Feb 27, 2014 16.50 17.06 16.50 16.69 204,413 +0.19(+1.15%)
Feb 26, 2014 16.17 16.98 16.17 16.50 90,821 +0.36(+2.23%)
Feb 25, 2014 16.17 16.30 16.01 16.14 43,671 +0.01(+0.06%)
Feb 24, 2014 16.16 16.32 15.89 16.13 21,527 -0.03(-0.19%)
Feb 21, 2014 16.86 16.89 16.04 16.16 30,792 -0.61(-3.64%)
Feb 20, 2014 15.91 16.97 15.87 16.77 32,927 +0.80(+5.01%)
Feb 19, 2014 15.79 16.10 15.76 15.97 30,980 +0.07(+0.44%)
Feb 18, 2014 16.77 16.89 15.79 15.90 62,429 -0.68(-4.10%)
Feb 14, 2014 17.01 16.58 16.58 16.58 12,400 -0.42(-2.47%)
Feb 13, 2014 16.38 17.12 16.27 17.00 23,246 +0.57(+3.47%)
Feb 12, 2014 16.84 16.90 16.29 16.43 16,617 -0.34(-2.03%)
Feb 11, 2014 16.18 17.20 16.18 16.77 66,550 +0.60(+3.71%)
Feb 10, 2014 16.42 16.49 15.76 16.17 55,472 -0.35(-2.12%)
Feb 07, 2014 16.50 16.83 16.21 16.52 59,224 +0.06(+0.36%)
Feb 06, 2014 16.62 16.71 16.38 16.46 34,945 -0.22(-1.32%)
Feb 05, 2014 16.96 17.28 16.56 16.68 36,080 -0.32(-1.88%)
Feb 04, 2014 17.15 17.59 16.77 17.00 50,312 -0.09(-0.53%)
Feb 03, 2014 17.43 18.15 16.35 17.09 92,077 -0.33(-1.89%)
Jan 31, 2014 16.89 17.70 16.50 17.42 132,115 +0.30(+1.75%)
Jan 30, 2014 17.04 17.91 17.00 17.12 37,797 +0.17(+1.00%)
Jan 29, 2014 16.87 17.33 16.87 16.95 50,025 -0.17(-0.99%)
Jan 28, 2014 17.02 17.50 16.94 17.12 46,401 +0.10(+0.59%)
Jan 27, 2014 17.42 17.44 16.48 17.02 85,757 -0.43(-2.46%)
Jan 24, 2014 18.00 18.42 17.25 17.45 78,976 -0.66(-3.64%)
Jan 23, 2014 18.03 18.30 17.82 18.11 41,062 -0.09(-0.49%)
Jan 22, 2014 17.88 18.63 17.80 18.20 60,485 +0.19(+1.05%)
Jan 21, 2014 19.50 20.75 17.76 18.01 208,060 -0.90(-4.76%)
Jan 17, 2014 17.71 18.91 18.91 18.91 159,300 +1.12(+6.30%)
Jan 16, 2014 17.75 17.88 17.53 17.79 32,339 +0.00(+0.00%)
Jan 15, 2014 17.67 17.95 17.59 17.79 32,747 +0.12(+0.68%)
Jan 14, 2014 17.80 17.88 17.59 17.67 76,586 -0.16(-0.90%)
Jan 13, 2014 17.80 17.89 17.70 17.83 115,943 +0.02(+0.11%)
Jan 10, 2014 17.69 17.95 17.69 17.81 62,821 +0.13(+0.74%)
Jan 09, 2014 17.74 17.84 17.50 17.68 74,951 -0.04(-0.23%)
Jan 08, 2014 17.50 17.92 17.50 17.72 106,077 +0.19(+1.08%)
Jan 07, 2014 17.62 17.81 17.41 17.53 46,792 +0.01(+0.06%)
Jan 06, 2014 18.04 18.10 17.41 17.52 57,208 -0.39(-2.18%)
Jan 03, 2014 18.00 18.05 17.60 17.91 105,213 +0.31(+1.76%)
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.