U.S. markets open in 2 hours 47 minutes

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
120.53-0.74 (-0.61%)
Al cierre: 04:00PM EDT
120.53 0.00 (0.00%)
Fuera de horario: 04:19PM EDT
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 sept 2024120.14125.83117.99120.53120.53490,400
17 sept 2024117.63121.45116.40121.27121.27249,600
16 sept 2024115.75118.49110.97116.47116.47376,500
13 sept 2024109.63115.10109.63114.47114.47224,500
12 sept 2024104.80108.30104.53107.24107.2494,900
11 sept 2024104.05104.74100.86104.37104.37154,000
10 sept 2024105.23105.60102.72104.67104.67116,100
09 sept 2024106.90107.92104.90105.24105.24151,700
06 sept 2024104.60107.61104.53104.80104.80108,400
05 sept 2024104.54104.97102.60103.95103.95133,300
04 sept 2024104.50105.45102.58104.00104.00123,900
03 sept 2024106.82108.46104.19104.31104.31127,300
30 ago 2024108.12108.12105.24107.88107.88120,700
29 ago 2024108.57108.66106.29106.66106.6682,800
28 ago 2024109.98110.42107.00107.50107.50154,400
27 ago 2024110.74112.36109.50111.25111.25167,600
26 ago 2024113.05114.45110.90111.26111.26156,200
23 ago 2024107.65113.96107.54112.85112.85167,200
22 ago 2024106.78107.50105.47106.60106.60121,000
21 ago 2024104.38107.27103.98106.70106.70103,900
20 ago 2024104.90105.48102.56102.81102.8190,700
19 ago 2024103.50104.83102.96104.48104.4895,500
16 ago 2024102.38106.04102.05102.88102.88121,400
15 ago 2024103.00104.08100.53103.34103.34203,100
14 ago 2024102.55103.4699.62100.80100.80148,800
13 ago 2024100.22103.8499.58102.64102.64142,400
12 ago 202499.9099.9097.5998.7298.72131,400
09 ago 202499.95101.1097.7399.2499.24152,700
08 ago 202498.68100.0097.3199.3499.34110,200
07 ago 2024103.54104.8796.4596.9096.90196,100
06 ago 2024100.11103.3599.54102.01102.01175,900
05 ago 202498.65105.5296.02101.73101.73392,800
02 ago 2024106.03108.12104.54106.54106.54321,600
01 ago 2024115.25116.72110.05110.96110.96343,400
31 jul 2024119.05119.44111.94115.07115.07457,300
30 jul 2024112.00120.31108.62119.40119.40569,700
29 jul 2024106.58107.70103.09104.95104.95436,500
26 jul 2024105.47109.43105.47106.95106.95273,200
25 jul 2024102.42106.49101.70104.34104.34237,100
24 jul 2024104.16105.26101.74101.79101.79148,300
23 jul 2024102.52104.45101.02104.23104.23149,600
22 jul 2024104.16104.75101.80103.86103.86127,000
19 jul 2024102.44105.04102.21103.77103.77202,100
18 jul 2024105.96112.27102.32102.55102.55360,800
17 jul 2024106.05108.95105.65106.05106.05275,000
16 jul 2024101.40108.26100.16107.23107.23456,500
15 jul 2024101.22102.1799.5099.7299.72235,700
12 jul 2024101.25103.01100.63100.89100.89286,600
11 jul 202492.58100.2992.5899.9599.95426,400
10 jul 202486.2088.9186.2088.6688.66263,600
09 jul 202487.6387.6385.8185.8485.84265,000
08 jul 202485.7287.0684.9886.9886.98234,200
05 jul 202487.5088.0984.0084.6684.66366,600
03 jul 202489.6690.8288.3288.3288.32198,300
02 jul 202488.3589.3287.8888.9988.99397,400
01 jul 202489.5090.4387.4788.8188.81326,500
28 jun 202490.0591.1488.2589.4989.49430,800
27 jun 202488.6489.2287.6889.1689.16116,200
26 jun 202487.8789.4287.7788.6188.61153,500
25 jun 202491.2391.2387.7588.0988.09222,700
24 jun 202490.6492.4189.1791.3891.38255,000
21 jun 202491.7192.4089.9790.0390.03670,400
20 jun 202492.4794.4390.7991.5791.57190,400
18 jun 202494.2095.6291.8891.9391.93239,500
17 jun 202493.5895.3092.7894.8694.86131,200
14 jun 202492.3393.7892.2593.6393.63168,700
13 jun 202495.0896.0492.3094.3994.39251,200
12 jun 202496.53100.6694.8095.9195.91342,000
11 jun 202491.7392.1790.6791.3791.37188,600
10 jun 202491.8493.3991.8493.0093.00162,300
07 jun 202494.1194.7292.7093.0193.01138,800
06 jun 202496.9097.2195.8395.9995.99184,400
05 jun 202496.9597.6695.6096.8896.88228,700
04 jun 202497.5697.9695.4995.9495.94237,100
03 jun 202498.1498.6196.6598.0098.00211,300
31 may 202496.2397.3394.5696.0096.00301,400
30 may 202494.7996.2794.7995.5095.50212,800
29 may 202493.4094.8892.2493.6593.65273,100
28 may 202496.2096.4094.3195.0095.00248,800
24 may 202495.6596.2394.0694.9094.90140,500
23 may 202498.5898.7094.1894.6294.62147,300
22 may 2024100.00100.0096.9097.5097.50136,100
21 may 2024103.11103.1199.41100.14100.14142,100
20 may 2024104.01105.21103.05103.23103.23143,300
17 may 2024105.44105.51103.92104.63104.63110,200
16 may 2024106.38107.55105.07105.24105.24180,000
15 may 2024103.92107.54103.50107.23107.23168,400
14 may 2024102.08102.21100.86101.45101.45155,700
13 may 2024100.62102.37100.10100.45100.45192,300
10 may 202499.7599.9998.8199.3999.39151,200
09 may 202497.7099.7797.7099.4299.42153,900
08 may 202496.7498.3996.6498.0298.02160,400
07 may 202498.4299.2398.0098.2598.25179,600
06 may 202497.8899.1896.7597.6997.69234,900
03 may 202495.3699.3595.3696.7396.73299,500
02 may 202490.1892.4287.4792.2992.29425,200
01 may 202490.2393.0188.5689.4589.45301,500
30 abr 202494.5198.9289.7389.9389.93490,700
29 abr 202496.6797.4095.3096.0496.04345,400
26 abr 202495.4296.7095.3495.8595.85254,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...