Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,806.79 +121.79 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 483.75 491.86 469.01 475.75 142,700 -5.00(-1.04%)
Oct 30, 2007 476.00 485.00 470.74 480.75 80,100 -1.97(-0.41%)
Oct 29, 2007 483.25 486.95 469.00 482.72 60,100 +2.47(+0.51%)
Oct 26, 2007 498.25 500.00 468.88 480.25 127,000 -2.75(-0.57%)
Oct 25, 2007 490.01 502.00 470.00 483.00 161,800 +2.10(+0.44%)
Oct 24, 2007 470.00 480.90 448.17 480.90 118,400 +12.90(+2.76%)
Oct 23, 2007 480.50 484.01 459.14 468.00 119,800 -8.00(-1.68%)
Oct 22, 2007 430.00 488.59 428.03 476.00 295,500 +46.25(+10.76%)
Oct 19, 2007 418.00 460.00 418.00 429.75 472,500 +13.20(+3.17%)
Oct 18, 2007 408.50 418.44 400.20 416.55 133,200 +3.05(+0.74%)
Oct 17, 2007 438.00 438.00 398.96 413.50 202,300 -17.92(-4.15%)
Oct 16, 2007 437.00 438.00 425.00 431.42 170,900 -12.58(-2.83%)
Oct 15, 2007 464.00 466.81 442.00 444.00 144,600 -23.50(-5.03%)
Oct 12, 2007 485.00 485.00 463.55 467.50 136,000 -14.31(-2.97%)
Oct 11, 2007 485.00 498.03 477.06 481.81 189,400 +4.43(+0.93%)
Oct 10, 2007 485.50 492.00 472.34 477.38 152,900 -8.12(-1.67%)
Oct 09, 2007 474.00 485.99 455.12 485.50 161,500 +11.00(+2.32%)
Oct 08, 2007 497.00 500.01 473.81 474.50 127,200 -22.50(-4.53%)
Oct 05, 2007 494.13 511.07 484.68 497.00 125,900 -1.00(-0.20%)
Oct 04, 2007 524.00 526.75 487.85 498.00 185,600 -26.00(-4.96%)
Oct 03, 2007 501.00 532.50 500.00 524.00 195,600 +23.80(+4.76%)
Oct 02, 2007 483.41 511.59 483.41 500.20 119,400 +16.90(+3.50%)
Oct 01, 2007 475.00 490.00 475.00 483.30 70,900 +13.05(+2.78%)
Sep 28, 2007 471.00 474.97 464.12 470.25 78,200 -3.99(-0.84%)
Sep 27, 2007 456.00 474.24 453.00 474.24 150,500 +20.04(+4.41%)
Sep 26, 2007 456.21 462.90 449.00 454.20 84,900 +3.95(+0.88%)
Sep 25, 2007 476.00 476.00 442.20 450.25 169,129 -25.75(-5.41%)
Sep 24, 2007 507.25 508.94 475.06 476.00 68,800 -28.50(-5.65%)
Sep 21, 2007 510.05 512.32 495.00 504.50 89,800 -4.49(-0.88%)
Sep 20, 2007 517.25 517.25 498.59 508.99 93,500 -7.26(-1.41%)
Sep 19, 2007 534.00 566.00 508.32 516.25 214,500 -18.46(-3.45%)
Sep 18, 2007 500.00 534.90 496.25 534.71 141,200 +38.71(+7.80%)
Sep 17, 2007 487.00 497.75 481.00 496.00 65,600 +7.00(+1.43%)
Sep 14, 2007 476.00 494.90 472.41 489.00 114,600 +9.00(+1.88%)
Sep 13, 2007 490.00 492.99 478.63 480.00 65,300 -5.23(-1.08%)
Sep 12, 2007 490.00 497.00 481.83 485.23 107,000 -4.77(-0.97%)
Sep 11, 2007 489.50 500.83 484.00 490.00 71,000 +1.50(+0.31%)
Sep 10, 2007 498.00 503.00 483.08 488.50 86,000 -9.50(-1.91%)
Sep 07, 2007 508.70 508.70 487.00 498.00 124,000 -19.00(-3.68%)
Sep 06, 2007 535.00 538.00 514.00 517.00 129,700 -13.00(-2.45%)
Sep 05, 2007 567.00 568.00 530.00 530.00 106,000 -41.00(-7.18%)
Sep 04, 2007 557.00 571.00 551.03 571.00 65,000 +11.50(+2.06%)
Aug 31, 2007 560.00 565.00 545.00 559.50 80,200 +20.00(+3.71%)
Aug 30, 2007 529.25 550.00 528.98 539.50 58,000 +4.50(+0.84%)
Aug 29, 2007 532.00 554.22 516.03 535.00 144,300 +4.50(+0.85%)
Aug 28, 2007 544.75 544.75 527.00 530.50 140,100 -19.00(-3.46%)
Aug 27, 2007 567.00 571.00 545.00 549.50 86,500 -18.50(-3.26%)
Aug 24, 2007 567.00 573.12 555.00 568.00 108,600 -3.00(-0.53%)
Aug 23, 2007 579.00 587.49 563.01 571.00 87,700 -8.00(-1.38%)
Aug 22, 2007 600.00 608.00 574.00 579.00 134,700 -3.50(-0.60%)
Aug 21, 2007 566.00 587.00 558.00 582.50 119,500 +13.05(+2.29%)
Aug 20, 2007 572.15 591.28 565.68 569.45 88,400 +0.45(+0.08%)
Aug 17, 2007 580.01 600.00 551.61 569.00 100,500 +14.00(+2.52%)
Aug 16, 2007 523.00 574.00 520.98 555.00 223,900 +12.25(+2.26%)
Aug 15, 2007 567.00 585.00 535.99 542.75 190,500 -39.25(-6.74%)
Aug 14, 2007 601.00 601.00 565.02 582.00 156,000 -17.10(-2.85%)
Aug 13, 2007 611.25 630.00 591.00 599.10 142,200 -16.90(-2.74%)
Aug 10, 2007 587.00 624.96 587.00 616.00 229,900 +4.00(+0.65%)
Aug 09, 2007 600.10 625.00 581.00 612.00 261,400 -8.00(-1.29%)
Aug 08, 2007 608.00 631.25 600.03 620.00 236,100 +16.00(+2.65%)
Aug 07, 2007 605.00 626.97 597.54 604.00 224,300 -4.81(-0.79%)
Aug 06, 2007 612.83 628.00 561.08 608.81 167,600 +10.71(+1.79%)
Aug 03, 2007 614.69 618.00 598.00 598.10 284,200 -19.90(-3.22%)
Aug 02, 2007 603.10 634.00 603.00 618.00 166,600 +19.00(+3.17%)
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.