LGIH

Historical Stock Prices

$19.54
*  
0.25
1.3%
Get LGIH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LGIH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 19.25 19.82 19.25 19.54 111,736
07/30/2015 19.18 19.37 19 19.29 76,755
07/29/2015 18.57 19.3 18.4 19.27 149,992
07/28/2015 18.66 19.05 18.12 18.54 188,226
07/27/2015 18.65 18.9 18.14 18.64 166,567
07/24/2015 19.03 19.0349 18.4 18.47 148,433
07/23/2015 19.58 19.9099 18.75 18.97 102,882
07/22/2015 18.81 19.66 18.81 19.48 186,116
07/21/2015 18.82 18.98 18.49 18.8 81,919
07/20/2015 18.48 18.9 17.85 18.82 319,286
07/17/2015 18.62 18.8 18.15 18.54 149,632
07/16/2015 19.03 19.05 18.67 18.88 62,682
07/15/2015 19.42 19.42 18.641 18.86 177,748
07/14/2015 19.72 19.72 19.25 19.45 96,173
07/13/2015 19.12 19.99 19 19.66 177,635
07/10/2015 18.88 19.09 18.78 19.03 85,508
07/09/2015 18.85 18.91 18.62 18.78 163,470
07/08/2015 18.68 18.8 18.42 18.55 84,149
07/07/2015 18.62 18.87 17.97 18.79 155,236
07/06/2015 18.69 19.05 18.3 18.95 219,017
07/02/2015 19.39 19.6699 18.51 18.81 172,605
07/01/2015 19.93 19.97 19.02 19.36 171,268
06/30/2015 19.5 19.96 19.33 19.78 131,947
06/29/2015 19.74 19.86 18.93 19.2 189,118
06/26/2015 19.77 19.96 19.67 19.92 294,613
06/25/2015 20 20.1 19.71 19.77 136,519
06/24/2015 19.5 20.1 19.47 19.86 413,496
06/23/2015 19.21 19.49 19.04 19.47 184,320
06/22/2015 19.32 19.45 18.96 19.1 117,374
06/19/2015 18.95 19.63 18.87 19.14 393,743
06/18/2015 18.62 18.97 18.4601 18.88 111,740
06/17/2015 18.6 18.67 18.11 18.52 296,732
06/16/2015 18.6 18.68 18.41 18.51 224,387
06/15/2015 18.46 18.9 18.26 18.64 174,252
06/12/2015 18.36 18.61 18.27 18.52 45,743
06/11/2015 17.92 18.44 17.91 18.37 128,237
06/10/2015 17.96 18.07 17.72 17.83 162,177
06/09/2015 17.92 18 17.67 17.86 137,400
06/08/2015 18.52 18.59 17.51 17.88 334,374
06/05/2015 18.26 18.62 18.1 18.51 138,299
06/04/2015 18.51 18.51 17.9401 18.26 264,662
06/03/2015 18.68 18.82 18.46 18.56 142,866
06/02/2015 18.58 18.76 18.33 18.59 128,347
06/01/2015 19.08 19.095 18.37 18.55 127,561
05/29/2015 18.62 18.95 18.42 18.85 127,380
05/28/2015 18.53 19.13 18.43 18.7 192,823
05/27/2015 18.44 18.93 18.06 18.58 269,690
05/26/2015 17.86 18.61 17.52 18.36 148,335
05/22/2015 17.94 18 17.82 17.86 44,646
05/21/2015 17.88 18.08 17.88 18 84,207
05/20/2015 17.69 18 17.4 17.95 83,159
05/19/2015 17.85 17.98 17.5 17.69 97,167
05/18/2015 17.77 17.82 17.4 17.76 99,396
05/15/2015 17.78 17.78 17.51 17.75 84,322
05/14/2015 18 18.05 17.66 17.75 72,963
05/13/2015 18.07 18.34 17.73 17.92 141,233
05/12/2015 17.69 18.05 17.26 17.96 329,026
05/11/2015 17.35 17.88 17.22 17.7 295,094
05/08/2015 17.51 17.826 17.08 17.29 242,270
05/07/2015 16.91 18 16.91 17.2 274,935
05/06/2015 16.99 16.99 16.64 16.89 125,864
05/05/2015 16.73 16.98 16.682 16.88 99,497
05/04/2015 16.72 16.97 16.472 16.74 88,488
05/01/2015 16.54 16.85 16.27 16.78 109,217
04/30/2015 16.86 16.9 16.43 16.47 91,444
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?