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, 2022 102.32 102.84 97.37 97.68 431,380 -4.78(-4.67%)
Mar 30, 2022 105.65 106.77 101.98 102.46 193,108 -3.39(-3.20%)
Mar 29, 2022 104.72 109.97 103.65 105.85 405,104 +3.21(+3.13%)
Mar 28, 2022 103.88 104.39 99.45 102.64 286,774 -0.07(-0.07%)
Mar 25, 2022 106.54 106.65 100.42 102.71 412,825 -2.80(-2.65%)
Mar 24, 2022 109.46 109.46 104.47 105.51 450,179 -3.45(-3.17%)
Mar 23, 2022 115.37 116.50 108.73 108.96 702,404 -11.25(-9.36%)
Mar 22, 2022 121.55 123.31 119.22 120.21 194,234 -0.50(-0.41%)
Mar 21, 2022 124.78 125.46 119.54 120.71 214,235 -5.03(-4.00%)
Mar 18, 2022 122.46 126.60 121.59 125.74 422,465 +2.64(+2.14%)
Mar 17, 2022 120.25 123.81 119.83 123.10 262,920 +2.87(+2.39%)
Mar 16, 2022 119.26 121.77 114.65 120.23 431,300 +1.43(+1.20%)
Mar 15, 2022 116.21 119.19 115.02 118.80 204,697 +3.87(+3.37%)
Mar 14, 2022 120.07 120.07 111.95 114.93 259,801 -3.97(-3.34%)
Mar 11, 2022 122.20 123.09 117.94 118.90 178,934 -1.68(-1.39%)
Mar 10, 2022 118.01 120.84 117.22 120.58 234,443 -1.27(-1.04%)
Mar 09, 2022 122.27 125.10 121.27 121.85 207,077 +1.96(+1.63%)
Mar 08, 2022 118.41 124.59 116.79 119.89 274,058 +1.01(+0.85%)
Mar 07, 2022 127.08 127.80 118.50 118.88 324,381 -8.52(-6.69%)
Mar 04, 2022 129.64 130.14 125.93 127.40 364,611 -3.47(-2.65%)
Mar 03, 2022 132.56 133.72 130.08 130.87 195,401 -1.55(-1.17%)
Mar 02, 2022 128.17 134.05 128.17 132.42 361,057 +4.06(+3.16%)
Mar 01, 2022 126.35 130.30 124.85 128.36 306,771 +2.23(+1.77%)
Feb 28, 2022 122.93 127.12 122.93 126.13 260,524 +1.06(+0.85%)
Feb 25, 2022 120.88 125.89 123.15 125.07 230,186 +4.75(+3.95%)
Feb 24, 2022 110.83 120.62 110.83 120.32 327,581 +4.42(+3.81%)
Feb 23, 2022 120.47 120.98 115.25 115.90 287,772 -4.81(-3.98%)
Feb 22, 2022 122.82 125.77 118.77 120.71 438,886 -3.56(-2.86%)
Feb 18, 2022 124.27 0 +1.45(+1.18%)
Feb 17, 2022 126.86 128.00 122.71 122.82 308,968 -5.18(-4.05%)
Feb 16, 2022 127.81 129.38 123.39 128.00 460,999 -1.55(-1.20%)
Feb 15, 2022 129.61 132.84 126.00 129.55 813,333 +8.10(+6.67%)
Feb 14, 2022 121.33 123.50 119.62 121.45 408,815 +0.48(+0.40%)
Feb 11, 2022 122.06 123.61 119.82 120.97 252,098 -0.44(-0.36%)
Feb 10, 2022 123.20 125.89 120.43 121.41 315,914 -4.02(-3.20%)
Feb 09, 2022 123.00 126.24 122.50 125.43 266,688 +3.65(+3.00%)
Feb 08, 2022 118.09 121.91 116.37 121.78 297,364 +4.31(+3.67%)
Feb 07, 2022 117.50 119.85 115.11 117.47 239,607 -1.30(-1.09%)
Feb 04, 2022 123.77 123.82 117.56 118.77 286,004 -5.88(-4.72%)
Feb 03, 2022 125.26 126.69 124.65 262,545 -0.95(-0.76%)
Feb 02, 2022 124.82 126.64 123.43 125.60 218,931 +2.43(+1.97%)
Feb 01, 2022 125.00 125.87 119.73 123.17 242,983 -1.34(-1.08%)
Jan 31, 2022 121.52 124.51 208,581 +2.73(+2.24%)
Jan 28, 2022 116.47 121.83 113.74 121.78 203,238 +5.29(+4.54%)
Jan 27, 2022 118.85 121.96 114.98 116.49 212,236 -2.08(-1.75%)
Jan 26, 2022 128.78 129.26 116.60 118.57 237,577 -7.11(-5.66%)
Jan 25, 2022 126.85 127.84 123.97 125.68 179,951 -2.46(-1.92%)
Jan 24, 2022 117.72 128.64 116.66 128.14 322,876 +7.85(+6.53%)
Jan 21, 2022 120.80 126.13 120.15 120.29 222,499 -2.04(-1.67%)
Jan 20, 2022 125.79 127.26 121.67 122.33 245,334 -2.48(-1.99%)
Jan 19, 2022 128.50 129.03 123.20 124.81 318,524 -3.42(-2.67%)
Jan 18, 2022 137.04 137.04 127.64 128.23 277,087 -10.79(-7.76%)
Jan 14, 2022 139.02 0 +0.12(+0.09%)
Jan 13, 2022 138.61 141.85 136.90 138.90 232,737 +2.49(+1.83%)
Jan 12, 2022 136.65 138.99 135.00 136.41 215,711 -0.55(-0.40%)
Jan 11, 2022 134.29 137.28 132.60 136.96 152,036 +2.67(+1.99%)
Jan 10, 2022 132.06 134.59 129.11 134.29 413,873 +0.61(+0.46%)
Jan 07, 2022 145.44 145.77 133.31 133.68 349,278 -10.39(-7.21%)
Jan 06, 2022 144.80 145.36 140.83 144.07 192,253 -0.01(-0.01%)
Jan 05, 2022 147.64 150.88 143.94 144.08 218,148 -3.05(-2.07%)
Jan 04, 2022 148.57 149.61 145.97 147.13 272,255 -1.21(-0.82%)
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.