LGIH - LGI Homes, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201981.5281.6080.8681.3581.35440,600
Sep 19, 201981.8981.9880.7781.2581.25169,900
Sep 18, 201981.2681.9479.9281.1981.19203,600
Sep 17, 201979.8381.5279.4581.2081.20193,900
Sep 16, 201979.6280.3979.2979.8379.83197,600
Sep 13, 201982.9083.2079.3979.8479.84289,100
Sep 12, 201979.8083.0679.8082.0282.02321,900
Sep 11, 201976.2479.9475.7679.5879.58289,900
Sep 10, 201979.6479.8076.2777.4177.41267,300
Sep 09, 201982.5082.5479.2179.9079.90271,100
Sep 06, 201983.9884.4882.1282.2482.24181,200
Sep 05, 201984.5085.4181.7082.7582.75403,300
Sep 04, 201981.5584.5081.5584.3784.37332,200
Sep 03, 201981.0482.1980.2681.2281.22216,900
Aug 30, 201980.6481.6379.6081.5181.51171,000
Aug 29, 201979.3980.6779.1980.0080.00114,100
Aug 28, 201978.2879.6577.5578.8178.8199,200
Aug 27, 201979.7579.8478.2578.5078.50132,400
Aug 26, 201979.3180.5078.2079.3279.32156,100
Aug 23, 201979.6781.2378.5678.8078.80222,900
Aug 22, 201980.5381.9378.7680.1080.10169,700
Aug 21, 201978.1780.6977.2679.9679.96300,200
Aug 20, 201979.4479.4477.2777.7977.79192,600
Aug 19, 201976.1479.3675.8078.5678.56352,700
Aug 16, 201974.9275.3274.1275.1875.18120,400
Aug 15, 201975.2875.6274.2474.5974.59873,800
Aug 14, 201974.8275.5674.2074.7674.76116,000
Aug 13, 201973.7076.4073.4575.7675.76206,100
Aug 12, 201975.3875.3873.2773.8473.84113,900
Aug 09, 201975.6875.9174.9175.5775.57158,100
Aug 08, 201975.3276.0674.6575.9975.99289,600
Aug 07, 201974.8375.6373.0574.8074.80430,600
Aug 06, 201972.2577.5072.0375.1075.10605,500
Aug 05, 201969.1369.9867.1968.1968.19286,600
Aug 02, 201971.0771.1669.9070.6970.69146,000
Aug 01, 201970.5273.3570.3771.1871.18262,800
Jul 31, 201971.5573.3270.1370.2970.29259,300
Jul 30, 201970.1973.4270.1971.2571.25293,600
Jul 29, 201972.6372.8570.0970.5970.59207,100
Jul 26, 201971.7372.7770.8672.4872.48198,400
Jul 25, 201969.7071.6669.0571.6371.63176,200
Jul 24, 201967.5169.4666.5969.4369.43285,200
Jul 23, 201971.0071.1867.3667.7667.76326,700
Jul 22, 201972.1473.3570.4470.5170.51258,900
Jul 19, 201971.8373.0571.5071.5471.54157,800
Jul 18, 201971.5772.3171.0371.8571.85206,300
Jul 17, 201974.2874.5871.0771.9071.90294,800
Jul 16, 201973.3775.0772.6574.6174.61169,600
Jul 15, 201976.5076.9373.9374.0774.07158,500
Jul 12, 201973.5076.2573.0975.9475.94285,300
Jul 11, 201972.3573.5071.2173.4373.43206,100
Jul 10, 201971.4372.3570.4672.3572.35254,400
Jul 09, 201971.1372.1770.4570.8970.89143,200
Jul 08, 201970.0471.9069.4171.4871.48194,700
Jul 05, 201972.3872.5369.4070.1370.13202,500
Jul 03, 201973.2473.5972.3973.1473.14111,900
Jul 02, 201972.2273.1071.7173.0373.03183,300
Jul 01, 201972.4372.7170.6471.9671.96205,800
Jun 28, 201970.2772.8070.2771.4371.43429,600
Jun 27, 201968.4770.6168.2670.5070.50163,000
Jun 26, 201969.1069.7867.2667.7967.79171,000
Jun 25, 201971.9572.4068.3068.9768.97271,600
Jun 24, 201971.8272.2070.8671.5671.56175,700
Jun 21, 201973.2973.8771.4671.6871.68253,000
Jun 20, 201972.3273.8971.3673.5573.55212,200
Jun 19, 201972.9473.2669.9671.6971.69213,700
Jun 18, 201972.8374.0072.4573.4273.42316,200
Jun 17, 201972.8973.3170.5672.2172.21243,700
Jun 14, 201970.9173.6570.9173.1073.10255,700
Jun 13, 201970.6172.0070.6171.0571.05200,900
Jun 12, 201970.8271.9270.2170.3170.31185,000
Jun 11, 201973.5273.5768.8170.7970.79368,600
Jun 10, 201974.5174.9972.8573.0273.02205,200
Jun 07, 201972.8774.9072.6074.4374.43250,100
Jun 06, 201972.1275.4972.1072.5572.55388,600
Jun 05, 201972.0073.2071.0772.0572.05256,100
Jun 04, 201970.0871.8269.1571.7871.78341,700
Jun 03, 201968.2070.5467.6669.5569.55235,700
May 31, 201968.1369.5467.1568.2068.20272,900
May 30, 201968.2568.9067.8668.5668.56154,100
May 29, 201969.5069.5067.6368.1668.16223,400
May 28, 201971.3171.8169.8369.8969.89203,900
May 24, 201969.2771.4169.2671.1271.12152,700
May 23, 201968.7270.4468.3868.8668.86220,800
May 22, 201969.0070.8768.7269.3469.34170,000
May 21, 201969.1770.1668.7269.7569.75132,200
May 20, 201969.6470.5868.5068.9268.92303,600
May 17, 201972.0072.0070.0370.1570.15264,700
May 16, 201971.1272.4271.0772.1972.19392,100
May 15, 201969.9571.3269.6871.0671.06193,500
May 14, 201969.3772.8968.8770.7570.75471,100
May 13, 201967.9669.4467.5169.2969.29246,900
May 10, 201968.9069.9668.5268.9768.97312,200
May 09, 201966.4169.5765.8069.3569.35264,000
May 08, 201966.6468.9066.0767.0667.06328,800
May 07, 201964.9567.3561.8867.0867.08993,900
May 06, 201970.1071.5069.4370.9270.92356,800
May 03, 201970.0071.6369.5171.0871.08163,000
May 02, 201970.0072.1568.5069.6569.65220,100
May 01, 201969.4871.5669.4669.9369.93282,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...