Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 241.00 241.00 233.41 239.97 102,600 -1.03(-0.43%)
Jan 30, 2002 233.00 242.00 229.75 241.00 140,900 +8.00(+3.43%)
Jan 29, 2002 233.00 238.75 230.00 233.00 134,000 -1.00(-0.43%)
Jan 28, 2002 215.00 236.50 215.00 234.00 234,400 +17.06(+7.86%)
Jan 25, 2002 215.00 217.98 212.50 216.94 138,700 +6.46(+3.07%)
Jan 24, 2002 208.00 212.50 207.00 210.48 76,700 +3.88(+1.88%)
Jan 23, 2002 205.00 207.95 202.00 206.60 111,100 +2.85(+1.40%)
Jan 22, 2002 202.30 203.84 200.10 203.75 80,100 +1.70(+0.84%)
Jan 21, 2002 201.00 203.87 199.50 202.05 48,900 +0.00(+0.00%)
Jan 18, 2002 201.00 203.87 199.50 202.05 48,700 -2.70(-1.32%)
Jan 17, 2002 197.25 204.99 197.25 204.75 62,300 +6.24(+3.14%)
Jan 16, 2002 198.00 200.95 197.50 198.51 43,100 -0.74(-0.37%)
Jan 15, 2002 196.15 200.50 196.15 199.25 51,300 +3.35(+1.71%)
Jan 14, 2002 194.10 199.12 192.31 195.90 69,000 +0.40(+0.20%)
Jan 11, 2002 198.50 198.50 194.06 195.50 68,500 -3.50(-1.76%)
Jan 10, 2002 199.05 201.50 198.50 199.00 20,500 -5.00(-2.45%)
Dec 31, 2001 201.50 205.00 199.50 204.00 73,600 +0.50(+0.25%)
Dec 28, 2001 200.00 203.50 199.00 203.50 76,000 +6.75(+3.43%)
Dec 27, 2001 198.87 198.87 196.37 196.75 34,600 -2.12(-1.07%)
Dec 26, 2001 199.00 202.00 197.05 198.87 34,000 +0.37(+0.19%)
Dec 24, 2001 195.50 200.65 194.00 198.50 15,700 +2.00(+1.02%)
Dec 21, 2001 199.25 204.75 194.05 196.50 86,700 -4.50(-2.24%)
Dec 20, 2001 202.75 213.75 201.00 201.00 66,400 -4.75(-2.31%)
Dec 19, 2001 194.75 208.50 194.75 205.75 103,900 +9.00(+4.57%)
Dec 18, 2001 198.75 198.75 194.00 196.75 48,900 +2.75(+1.42%)
Dec 17, 2001 192.50 196.50 191.50 194.00 27,900 +1.50(+0.78%)
Dec 14, 2001 195.25 197.50 190.75 192.50 34,900 -3.05(-1.56%)
Dec 13, 2001 193.25 197.95 191.75 195.55 65,100 +1.55(+0.80%)
Dec 12, 2001 191.00 195.60 190.55 194.00 86,700 +4.65(+2.46%)
Dec 11, 2001 184.25 191.50 184.25 189.35 44,600 +5.35(+2.91%)
Dec 10, 2001 191.00 191.00 184.00 184.00 31,700 -7.50(-3.92%)
Dec 07, 2001 188.00 197.00 187.50 191.50 46,600 +2.02(+1.07%)
Dec 06, 2001 194.00 195.00 187.25 189.48 137,300 -8.78(-4.43%)
Dec 05, 2001 190.60 200.97 190.60 198.26 148,600 +9.59(+5.08%)
Dec 04, 2001 184.50 191.00 184.00 188.67 61,600 +5.17(+2.82%)
Dec 03, 2001 181.00 186.50 177.50 183.50 86,300 +2.00(+1.10%)
Nov 30, 2001 176.25 187.50 176.25 181.50 156,000 +6.00(+3.42%)
Nov 29, 2001 168.50 175.50 167.75 175.50 75,600 +7.00(+4.15%)
Nov 28, 2001 168.02 172.50 166.00 168.50 64,200 +0.00(+0.00%)
Nov 27, 2001 165.55 174.98 165.10 168.50 101,500 +2.70(+1.63%)
Nov 26, 2001 166.80 167.00 162.25 165.80 52,600 -1.24(-0.74%)
Nov 23, 2001 166.35 167.49 165.30 167.04 17,800 +0.44(+0.26%)
Nov 21, 2001 166.50 168.01 163.25 166.60 31,000 +0.10(+0.06%)
Nov 20, 2001 170.50 170.50 165.63 166.50 25,800 -3.75(-2.20%)
Nov 19, 2001 173.00 174.50 163.55 170.25 100,200 -2.44(-1.41%)
Nov 16, 2001 171.10 172.80 165.25 172.69 54,000 +1.59(+0.93%)
Nov 15, 2001 178.75 178.75 171.10 171.10 74,900 -7.90(-4.41%)
Nov 14, 2001 179.50 180.99 174.81 179.00 63,800 +1.00(+0.56%)
Nov 13, 2001 171.70 181.15 171.70 178.00 89,400 +5.30(+3.07%)
Nov 12, 2001 167.40 172.70 166.67 172.70 32,800 +4.10(+2.43%)
Nov 09, 2001 171.00 173.00 168.25 168.60 42,200 -2.00(-1.17%)
Nov 08, 2001 175.00 178.75 170.50 170.60 78,800 -4.40(-2.51%)
Nov 07, 2001 163.80 176.50 163.80 175.00 82,600 +11.00(+6.71%)
Nov 06, 2001 161.75 164.12 159.50 164.00 49,300 +2.25(+1.39%)
Nov 05, 2001 163.30 166.00 161.50 161.75 58,400 -1.25(-0.77%)
Nov 02, 2001 166.50 169.90 163.00 163.00 78,500 -3.75(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.