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 (%)
Jul 31, 2019 71.55 73.32 70.13 70.29 259,347 -0.96(-1.35%)
Jul 30, 2019 70.19 73.42 70.19 71.25 293,812 +0.66(+0.93%)
Jul 29, 2019 72.63 72.85 70.09 70.59 207,107 -1.89(-2.61%)
Jul 26, 2019 71.73 72.77 70.86 72.48 198,300 +0.85(+1.19%)
Jul 25, 2019 69.70 71.66 69.05 71.63 176,188 +2.20(+3.17%)
Jul 24, 2019 67.51 69.46 66.59 69.43 285,176 +1.67(+2.46%)
Jul 23, 2019 71.00 71.18 67.36 67.76 326,657 -2.75(-3.90%)
Jul 22, 2019 72.14 73.35 70.44 70.51 258,858 -1.03(-1.44%)
Jul 19, 2019 71.83 73.05 71.50 71.54 157,800 -0.31(-0.43%)
Jul 18, 2019 71.57 72.31 71.03 71.85 206,718 -0.05(-0.07%)
Jul 17, 2019 74.28 74.58 71.07 71.90 294,758 -2.71(-3.63%)
Jul 16, 2019 73.37 75.07 72.65 74.61 169,559 +0.54(+0.73%)
Jul 15, 2019 76.50 76.93 73.93 74.07 158,472 -1.87(-2.46%)
Jul 12, 2019 73.50 76.25 73.09 75.94 285,300 +2.51(+3.42%)
Jul 11, 2019 72.35 73.50 71.21 73.43 206,093 +1.08(+1.49%)
Jul 10, 2019 71.43 72.35 70.46 72.35 254,387 +1.46(+2.06%)
Jul 09, 2019 71.13 72.17 70.45 70.89 143,156 -0.59(-0.83%)
Jul 08, 2019 70.04 71.90 69.41 71.48 194,744 +1.35(+1.92%)
Jul 05, 2019 72.38 72.53 69.40 70.13 202,500 -3.01(-4.12%)
Jul 03, 2019 73.24 73.59 72.39 73.14 111,800 +0.11(+0.15%)
Jul 02, 2019 72.22 73.10 71.71 73.03 183,313 +1.07(+1.49%)
Jul 01, 2019 72.43 72.71 70.64 71.96 206,701 +0.53(+0.74%)
Jun 28, 2019 70.27 72.80 70.27 71.43 429,600 +0.93(+1.32%)
Jun 27, 2019 68.47 70.61 68.26 70.50 163,037 +2.71(+4.00%)
Jun 26, 2019 69.10 69.78 67.26 67.79 171,149 -1.18(-1.71%)
Jun 25, 2019 71.95 72.40 68.30 68.97 271,635 -2.59(-3.62%)
Jun 24, 2019 71.82 72.20 70.86 71.56 175,741 -0.12(-0.17%)
Jun 21, 2019 73.29 73.87 71.46 71.68 252,900 -1.87(-2.54%)
Jun 20, 2019 72.32 73.89 71.36 73.55 212,155 +1.86(+2.59%)
Jun 19, 2019 72.94 73.26 69.96 71.69 213,718 -1.73(-2.36%)
Jun 18, 2019 72.83 74.00 72.45 73.42 316,222 +1.21(+1.68%)
Jun 17, 2019 72.89 73.31 70.56 72.21 243,697 -0.89(-1.22%)
Jun 14, 2019 70.91 73.65 70.91 73.10 255,700 +2.05(+2.89%)
Jun 13, 2019 70.61 72.00 70.61 71.05 200,882 +0.74(+1.05%)
Jun 12, 2019 70.82 71.92 70.21 70.31 184,957 -0.48(-0.68%)
Jun 11, 2019 73.52 73.57 68.81 70.79 368,573 -2.23(-3.05%)
Jun 10, 2019 74.51 74.99 72.85 73.02 205,170 -1.41(-1.89%)
Jun 07, 2019 72.87 74.90 72.60 74.43 250,100 +1.88(+2.59%)
Jun 06, 2019 72.12 75.49 72.10 72.55 388,587 +0.50(+0.69%)
Jun 05, 2019 72.00 73.20 71.07 72.05 256,070 +0.27(+0.38%)
Jun 04, 2019 70.08 71.82 69.15 71.78 341,807 +2.23(+3.21%)
Jun 03, 2019 68.20 70.54 67.66 69.55 235,671 +1.35(+1.98%)
May 31, 2019 68.13 69.54 67.15 68.20 272,900 -0.36(-0.53%)
May 30, 2019 68.25 68.90 67.86 68.56 154,077 +0.40(+0.59%)
May 29, 2019 69.50 69.50 67.63 68.16 223,436 -1.73(-2.48%)
May 28, 2019 71.31 71.81 69.83 69.89 204,053 -1.23(-1.73%)
May 24, 2019 69.27 71.41 69.25 71.12 152,700 +2.26(+3.28%)
May 23, 2019 68.72 70.44 68.38 68.86 220,818 -0.48(-0.69%)
May 22, 2019 69.00 70.87 68.72 69.34 170,026 -0.41(-0.59%)
May 21, 2019 69.17 70.16 68.72 69.75 132,192 +0.83(+1.20%)
May 20, 2019 69.64 70.58 68.50 68.92 303,628 -1.23(-1.75%)
May 17, 2019 72.00 72.00 70.03 70.15 264,700 -2.04(-2.83%)
May 16, 2019 71.12 72.42 71.07 72.19 392,127 +1.13(+1.59%)
May 15, 2019 69.95 71.31 69.68 71.06 193,539 +0.31(+0.44%)
May 14, 2019 69.37 72.89 68.87 70.75 471,057 +1.46(+2.11%)
May 13, 2019 67.96 69.44 67.51 69.29 246,923 +0.32(+0.46%)
May 10, 2019 68.90 69.96 68.52 68.97 312,200 -0.38(-0.55%)
May 09, 2019 66.41 69.57 65.80 69.35 263,974 +2.29(+3.41%)
May 08, 2019 66.64 68.90 66.07 67.06 328,814 -0.02(-0.03%)
May 07, 2019 64.95 67.35 61.88 67.08 993,862 -3.84(-5.41%)
May 06, 2019 70.10 71.50 69.43 70.92 356,756 -0.16(-0.23%)
May 03, 2019 70.00 71.63 69.51 71.08 162,900 +1.43(+2.05%)
May 02, 2019 70.00 72.15 68.50 69.65 220,069 -0.28(-0.40%)
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.