LGIH

LGI Homes, Inc. Historical Stock Prices

$19.15
*  
0.29
1.49%
Get LGIH Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.35  19.97  19.13  19.15 49,817
08/27/2014 19.7 19.95 19.33 19.44 68,521
08/26/2014 20 20.08 19.39 19.66 73,324
08/25/2014 20.12 20.27 19.9 19.92 60,501
08/22/2014 19.92 20.05 19.75 19.98 74,186
08/21/2014 19.99 20.08 19.75 19.96 72,485
08/20/2014 19.83 20.01 19.5 19.93 61,915
08/19/2014 19.68 20.12 19.34 19.87 110,718
08/18/2014 19.34 19.98 19.215 19.57 103,400
08/15/2014 19.21 19.3 18.6101 19.19 180,666
08/14/2014 19.17 19.3 18.56 19.05 129,724
08/13/2014 18.99 19.65 18.33 18.97 202,284
08/12/2014 20.32 21.092 18.93 19 401,998
08/11/2014 19.04 19.63 18.9 19.31 112,695
08/08/2014 18.55 19.06 18.55 18.9 62,021
08/07/2014 18.63 18.836 18.26 18.55 133,859
08/06/2014 18.57 19.03 18.5 18.58 126,990
08/05/2014 18.91 18.91 18.55 18.72 93,752
08/04/2014 18.82 19.14 18.64 18.95 53,644
08/01/2014 18.27 18.91 18.0201 18.81 92,433
07/31/2014 18.57 18.74 18.01 18.19 111,604
07/30/2014 18.88 19.17 18.51 18.78 49,541
07/29/2014 18.88 19.23 18.59 18.77 55,840
07/28/2014 18.97 19.45 18.56 18.81 81,465
07/25/2014 19.17 19.29 18.84 18.91 93,317
07/24/2014 20.09 20.09 19.15 19.33 118,133
07/23/2014 20.1 20.11 19.61 20.02 109,856
07/22/2014 20.1 20.26 19.91 20.09 33,209
07/21/2014 20.11 20.55 19.95 20.04 35,925
07/18/2014 19.77 20.27 19.25 20.12 181,714
07/17/2014 20.4 20.4 19.8 19.86 117,004
07/16/2014 20.96 21.45 20.345 20.48 193,384
07/15/2014 21.43 22.21 20.87 20.94 221,781
07/14/2014 19.8 21.5732 19.75 21.2 372,706
07/11/2014 18.9 19.54 18.822 19.41 98,282
07/10/2014 18.4 19.1 17.85 19.01 207,821
07/09/2014 19.04 19.04 18.5 18.59 249,833
07/08/2014 19.24 20.74 18.74 19.01 99,675
07/07/2014 20.05 20.3 19.02 19.29 196,086
07/03/2014 19.4 20.83 19.4 20.08 118,221
07/02/2014 18.65 19.66 18.6 19.4 130,751
07/01/2014 18.3 18.81 18.2 18.7 121,210
06/30/2014 18.75 18.839 18.17 18.25 145,699
06/27/2014 18.34 18.89 18.1 18.685 710,163
06/26/2014 18.76 18.76 18.1 18.39 126,042
06/25/2014 18.46 18.8805 18.13 18.72 96,095
06/24/2014 18.33 19.0499 18.1 18.44 160,497
06/23/2014 18.39 18.62 18.15 18.44 95,584
06/20/2014 18.77 18.99 18.02 18.32 303,153
06/19/2014 18.77 18.81 18.39 18.64 180,984
06/18/2014 18.31 18.9 18.06 18.76 132,831
06/17/2014 18.27 18.74 17.7 18.36 86,186
06/16/2014 17.59 18.48 17.59 18.24 158,503
06/13/2014 18.16 18.27 17.55 17.64 31,796
06/12/2014 18.37 18.37 17.5232 18.08 86,643
06/11/2014 18.95 18.95 18.02 18.3 72,307
06/10/2014 18.87 19.23 18.2745 18.97 131,891
06/09/2014 17.88 18.82 17.782 18.82 70,588
06/06/2014 17.01 18.15 17.002 17.96 180,749
06/05/2014 16.67 16.93 16.4 16.9 35,984
06/04/2014 15.97 16.75 15.85 16.46 60,849
06/03/2014 15.77 16.15 15.77 15.94 38,880
06/02/2014 15.75 15.87 15.61 15.76 69,084
05/30/2014 16.05 16.11 15.8 15.96 26,250
05/29/2014 16 16.04 15.76 15.98 22,773
05/28/2014 15.95 16.2 15.76 15.97 100,110
05/27/2014 16.1 16.36 15.82 16 47,989
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?