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

NVR Inc (NY: NVR )

7,835.11 +28.32 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2008 502.23 505.80 485.00 490.21 0 -13.19(-2.62%)
Oct 30, 2008 505.58 508.86 492.50 503.40 90,554 +11.40(+2.32%)
Oct 29, 2008 488.00 509.90 479.61 492.00 113,697 +2.53(+0.52%)
Oct 28, 2008 487.00 495.50 450.00 489.47 90,056 +9.47(+1.97%)
Oct 27, 2008 493.00 512.57 480.00 480.00 65,937 -12.04(-2.45%)
Oct 24, 2008 477.00 508.84 475.14 492.04 0 -18.35(-3.60%)
Oct 23, 2008 525.00 530.14 485.00 510.39 258,787 -28.86(-5.35%)
Oct 22, 2008 535.00 557.50 525.00 539.25 80,999 -11.05(-2.01%)
Oct 21, 2008 543.66 572.02 543.66 550.30 118,803 -2.71(-0.49%)
Oct 20, 2008 512.15 560.05 512.15 553.01 156,740 +42.41(+8.31%)
Oct 17, 2008 508.00 538.26 508.00 510.60 0 -24.40(-4.56%)
Oct 16, 2008 515.00 554.12 505.01 535.00 102,835 +23.50(+4.59%)
Oct 15, 2008 530.00 530.00 501.02 511.50 92,176 -22.50(-4.21%)
Oct 14, 2008 557.00 563.12 523.35 534.00 100,967 -21.00(-3.78%)
Oct 13, 2008 545.00 567.50 523.63 555.00 151,372 +20.00(+3.74%)
Oct 10, 2008 500.01 556.69 475.01 535.00 0 +20.06(+3.90%)
Oct 09, 2008 568.92 568.92 511.00 514.94 137,243 -33.21(-6.06%)
Oct 08, 2008 515.00 566.00 515.00 548.15 151,340 +8.95(+1.66%)
Oct 07, 2008 558.50 558.50 526.39 539.20 140,378 -20.81(-3.72%)
Oct 06, 2008 561.00 563.00 522.53 560.01 127,685 -14.54(-2.53%)
Oct 03, 2008 585.00 598.92 557.01 574.55 0 -6.45(-1.11%)
Oct 02, 2008 596.92 598.87 563.65 581.00 86,903 -19.00(-3.17%)
Oct 01, 2008 564.00 600.00 564.00 600.00 76,975 +28.00(+4.90%)
Sep 30, 2008 597.75 597.96 567.01 572.00 69,204 -33.00(-5.45%)
Sep 29, 2008 603.50 605.00 552.83 605.00 99,611 -10.00(-1.63%)
Sep 26, 2008 585.00 615.00 582.51 615.00 0 +10.00(+1.65%)
Sep 25, 2008 601.48 614.00 585.39 605.00 61,412 +7.00(+1.17%)
Sep 24, 2008 581.91 600.18 575.01 598.00 57,802 +16.60(+2.86%)
Sep 23, 2008 605.00 615.40 572.39 581.40 85,910 -26.60(-4.38%)
Sep 22, 2008 633.00 633.00 586.58 608.00 76,732 -27.00(-4.25%)
Sep 19, 2008 635.00 639.80 610.58 635.00 0 +32.68(+5.43%)
Sep 18, 2008 579.00 609.57 548.01 602.32 132,863 +27.84(+4.85%)
Sep 17, 2008 596.00 604.00 570.18 574.48 107,113 -28.52(-4.73%)
Sep 16, 2008 573.03 604.88 562.85 603.00 121,500 +19.00(+3.25%)
Sep 15, 2008 590.00 609.52 580.04 584.00 117,635 -25.15(-4.13%)
Sep 12, 2008 596.02 613.43 592.53 609.15 0 +8.13(+1.35%)
Sep 11, 2008 575.00 602.12 570.42 601.02 156,368 +36.52(+6.47%)
Sep 10, 2008 573.00 591.54 553.35 564.50 192,800 -0.50(-0.09%)
Sep 09, 2008 596.50 598.49 549.41 565.00 331,272 -53.06(-8.58%)
Sep 08, 2008 604.99 631.00 602.99 618.06 182,700 +44.06(+7.68%)
Sep 05, 2008 556.00 574.78 535.51 574.00 0 +20.00(+3.61%)
Sep 04, 2008 567.00 573.23 546.56 554.00 88,793 -21.75(-3.78%)
Sep 03, 2008 594.84 605.00 573.00 575.75 110,072 -19.86(-3.33%)
Sep 02, 2008 604.50 615.85 591.49 595.61 68,944 -2.12(-0.35%)
Aug 29, 2008 585.00 604.00 583.70 597.73 0 +6.73(+1.14%)
Aug 28, 2008 580.00 592.47 574.33 591.00 30,363 +14.69(+2.55%)
Aug 27, 2008 558.66 576.31 556.15 576.31 42,952 +17.65(+3.16%)
Aug 26, 2008 564.50 576.65 543.43 558.66 64,019 -1.60(-0.29%)
Aug 25, 2008 580.40 594.98 559.42 560.26 49,193 -20.24(-3.49%)
Aug 22, 2008 577.50 583.93 564.32 580.50 0 +12.17(+2.14%)
Aug 21, 2008 540.00 568.97 536.35 568.33 64,134 +20.27(+3.70%)
Aug 20, 2008 548.50 553.00 533.00 548.06 59,283 +4.06(+0.75%)
Aug 19, 2008 554.00 554.33 539.30 544.00 48,485 -14.62(-2.62%)
Aug 18, 2008 593.75 593.75 555.34 558.62 30,877 -25.88(-4.43%)
Aug 15, 2008 587.50 599.51 584.50 584.50 0 -1.22(-0.21%)
Aug 14, 2008 568.86 594.46 562.19 585.72 45,970 +18.71(+3.30%)
Aug 13, 2008 576.00 576.65 552.00 567.01 63,074 -9.49(-1.65%)
Aug 12, 2008 600.00 605.00 572.33 576.50 99,503 -25.30(-4.20%)
Aug 11, 2008 596.50 609.05 586.01 601.80 82,678 +7.80(+1.31%)
Aug 08, 2008 567.95 599.99 560.10 594.00 83,858 +28.50(+5.04%)
Aug 07, 2008 551.00 576.93 546.16 565.50 64,922 +6.50(+1.16%)
Aug 06, 2008 568.50 573.84 549.04 559.00 44,891 -9.50(-1.67%)
Aug 05, 2008 556.99 572.46 545.47 568.50 69,998 +23.43(+4.30%)
Aug 04, 2008 549.98 549.98 529.00 545.07 85,859 +5.90(+1.09%)
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.