LGI Homes Inc (NQ: LGIH )

163.91 USD +2.59 (+1.60%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 162.28 163.25 159.41 161.32 172,860 -2.67(-1.63%)
Jul 21, 2021 161.11 164.69 160.72 163.99 136,445 +3.29(+2.05%)
Jul 20, 2021 157.90 162.13 155.96 160.70 179,313 +3.72(+2.37%)
Jul 19, 2021 151.40 159.52 151.23 156.98 210,644 +1.57(+1.01%)
Jul 16, 2021 156.99 159.70 154.97 155.41 176,921 -1.28(-0.82%)
Jul 15, 2021 158.10 160.06 155.08 156.69 177,500 -1.89(-1.19%)
Jul 14, 2021 157.38 160.72 156.50 158.58 172,553 +1.55(+0.99%)
Jul 13, 2021 163.06 163.06 156.75 157.03 176,542 -6.74(-4.12%)
Jul 12, 2021 163.19 164.95 160.82 163.77 190,042 -0.40(-0.24%)
Jul 09, 2021 164.10 167.50 163.82 164.17 155,942 +0.89(+0.55%)
Jul 08, 2021 161.09 167.69 160.00 163.28 197,888 -5.46(-3.24%)
Jul 07, 2021 162.97 170.75 162.54 168.74 274,402 +6.67(+4.12%)
Jul 06, 2021 165.18 165.18 159.02 162.07 238,296 -3.34(-2.02%)
Jul 02, 2021 166.37 167.03 164.80 165.41 149,976 -0.63(-0.38%)
Jul 01, 2021 162.48 167.07 160.61 166.04 219,439 +4.10(+2.53%)
Jun 30, 2021 159.75 163.10 158.79 161.94 187,951 +1.93(+1.21%)
Jun 29, 2021 156.00 161.15 156.00 160.01 209,224 +4.43(+2.85%)
Jun 28, 2021 154.02 156.54 153.41 155.58 181,488 +1.96(+1.28%)
Jun 25, 2021 155.57 156.79 153.58 153.62 398,350 -0.96(-0.62%)
Jun 24, 2021 153.09 155.21 151.21 154.58 124,821 +0.64(+0.42%)
Jun 23, 2021 155.52 155.52 150.36 153.94 174,192 -1.89(-1.21%)
Jun 22, 2021 154.27 156.42 153.03 155.83 258,014 +0.29(+0.19%)
Jun 21, 2021 153.73 157.16 153.39 155.54 314,153 +2.53(+1.65%)
Jun 18, 2021 152.80 157.36 150.36 153.01 634,621 +0.75(+0.49%)
Jun 17, 2021 151.65 155.06 149.50 152.26 408,824 -0.53(-0.35%)
Jun 16, 2021 156.58 160.00 152.69 152.79 415,411 -2.91(-1.87%)
Jun 15, 2021 154.43 157.33 153.16 155.70 433,217 +2.13(+1.39%)
Jun 14, 2021 156.17 156.93 152.20 153.57 342,279 -2.88(-1.84%)
Jun 11, 2021 155.49 157.53 154.74 156.45 236,219 +1.63(+1.05%)
Jun 10, 2021 165.50 165.82 152.85 154.82 531,067 -12.32(-7.37%)
Jun 09, 2021 175.15 175.15 166.26 167.14 287,239 -8.42(-4.80%)
Jun 08, 2021 172.57 175.98 172.47 175.56 221,314 +3.88(+2.26%)
Jun 07, 2021 172.20 173.65 168.69 171.68 264,509 -1.31(-0.76%)
Jun 04, 2021 173.20 174.23 168.43 172.99 293,956 +1.44(+0.84%)
Jun 03, 2021 179.22 179.93 171.38 171.55 266,349 -9.71(-5.36%)
Jun 02, 2021 182.93 185.00 179.40 181.26 461,307 -1.91(-1.04%)
Jun 01, 2021 184.20 184.99 179.00 183.17 273,100 +2.36(+1.31%)
May 28, 2021 179.55 181.95 176.91 180.81 207,048 +2.43(+1.36%)
May 27, 2021 181.00 181.00 174.97 178.38 226,017 +0.37(+0.21%)
May 26, 2021 173.23 178.73 172.59 178.01 243,589 +5.73(+3.33%)
May 25, 2021 168.00 175.73 168.00 172.28 257,751 +4.89(+2.92%)
May 24, 2021 166.15 169.50 165.64 167.39 191,550 +2.89(+1.76%)
May 21, 2021 169.74 171.22 163.36 164.50 283,694 -3.24(-1.93%)
May 20, 2021 165.37 169.59 163.82 167.74 160,911 +2.04(+1.23%)
May 19, 2021 162.43 166.12 160.44 165.70 246,220 -0.83(-0.50%)
May 18, 2021 171.79 173.41 166.22 166.53 443,041 -4.51(-2.64%)
May 17, 2021 173.64 174.87 168.43 171.04 256,247 -4.79(-2.72%)
May 14, 2021 173.73 176.51 171.99 175.83 280,865 +3.03(+1.75%)
May 13, 2021 164.03 174.62 164.03 172.80 253,483 +8.48(+5.16%)
May 12, 2021 170.44 170.60 163.53 164.32 319,262 -7.54(-4.39%)
May 11, 2021 175.12 177.72 165.25 171.86 442,993 -9.21(-5.09%)
May 10, 2021 184.68 188.00 180.33 181.07 302,235 -2.29(-1.25%)
May 07, 2021 174.94 183.69 173.70 183.36 354,109 +8.07(+4.60%)
May 06, 2021 175.89 177.58 171.93 175.29 312,125 +3.18(+1.85%)
May 05, 2021 176.20 176.66 167.69 172.11 467,183 -2.51(-1.44%)
May 04, 2021 174.00 179.00 167.25 174.62 581,755 +2.55(+1.48%)
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.