LGIH

LGI Homes, Inc. Historical Stock Prices

$13.99
*  
0.57
4.25%
Get LGIH Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading LGIH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    LGIH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.47  14  13.194  13.99 154,401
01/29/2015 13.47 14 13.194 13.99 154,408
01/28/2015 13.45 13.52 13.02 13.42 168,465
01/27/2015 13.6 13.65 13.032 13.32 73,606
01/26/2015 12.87 13.85 12.87 13.74 193,948
01/23/2015 13.03 13.17 12.31 12.96 249,171
01/22/2015 14.06 14.06 12.9405 13.28 203,178
01/21/2015 12.97 13.96 12.79 13.9 296,575
01/20/2015 13.35 13.6674 12.91 13.05 164,868
01/16/2015 12.61 13.36 12.6 13.31 218,536
01/15/2015 13.17 13.268 12.34 12.655 337,623
01/14/2015 12.48 13.21 12.21 13.07 466,359
01/13/2015 14.03 14.43 13 13.3 416,856
01/12/2015 14.17 14.38 13.79 13.86 296,602
01/09/2015 14.18 14.55 14.06 14.25 97,681
01/08/2015 13.96 14.395 13.96 14.23 352,708
01/07/2015 14.85 15.31 14.34 14.35 226,010
01/06/2015 15.02 15.02 14.04 14.61 127,141
01/05/2015 15.11 15.5299 14.71 14.9 123,505
01/02/2015 15.08 15.538 14.3 14.67 65,503
12/31/2014 15.2 15.2665 14.86 14.92 85,526
12/30/2014 15.01 15.25 14.9 15.1 88,101
12/29/2014 14.75 15.175 14.63 15.11 137,786
12/26/2014 14.75 15 14.5501 14.72 45,688
12/24/2014 14.99 15.29 14.62 14.75 27,045
12/23/2014 15.18 15.29 14.43 14.95 70,384
12/22/2014 14.93 15.5 14.79 15.07 109,846
12/19/2014 14.71 15 14.41 14.94 156,696
12/18/2014 14.7 15.075 14.5 14.71 89,548
12/17/2014 13.96 14.55 13.82 14.45 101,423
12/16/2014 13.78 14.26 13.78 13.91 199,489
12/15/2014 13.99 14.21 13.8 13.88 120,287
12/12/2014 14.26 14.375 13.5 13.9 266,951
12/11/2014 14.86 15.13 14.35 14.39 242,203
12/10/2014 15.3 15.68 14.61 14.8 152,086
12/09/2014 14.58 15.61 14.58 15.37 161,589
12/08/2014 14.74 14.96 14.65 14.65 143,520
12/05/2014 14.28 14.84 14.28 14.82 515,911
12/04/2014 14.73 14.73 14.21 14.29 179,239
12/03/2014 14.92 15.952 14.61 14.73 321,050
12/02/2014 14.55 15.14 14.475 14.87 273,902
12/01/2014 15.95 15.98 14.71 14.75 179,952
11/28/2014 16.58 16.58 15.88 15.98 103,376
11/26/2014 16.42 16.74 16.34 16.5 102,953
11/25/2014 16.4 16.51 16.21 16.46 192,471
11/24/2014 16.36 16.4599 16.28 16.35 281,894
11/21/2014 16.57 16.57 16.0818 16.23 191,586
11/20/2014 15.92 16.19 15.84 16.01 225,916
11/19/2014 15.85 16.73 15.78 15.95 202,925
11/18/2014 16.57 16.85 15.79 16.01 2,107,680
11/17/2014 17.8 17.82 16.51 16.55 582,671
11/14/2014 18.13 18.3615 17.92 18.08 126,126
11/13/2014 18.44 18.645 17.86 18.16 55,984
11/12/2014 17.8 18.74 17.3632 18.54 76,308
11/11/2014 18.25 19.38 17.9 18.09 430,032
11/10/2014 19.43 19.66 19.4 19.61 77,100
11/07/2014 19.11 19.5 18.93 19.45 33,864
11/06/2014 19.2 19.28 18.34 19.24 102,066
11/05/2014 19.5 19.51 19.26 19.28 73,884
11/04/2014 19.46 19.63 18.42 19.45 225,479
11/03/2014 19.5 19.6 19.38 19.5 115,450
10/31/2014 19.72 19.72 19.345 19.42 82,891
10/30/2014 19 19.38 18.84 19.28 190,357
10/29/2014 19.08 19.175 18.71 19.02 31,301
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?