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

NVR Inc (NY: NVR )

7,438.85 -101.15 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2013 926.00 927.99 918.00 922.00 49,319 -8.00(-0.86%)
Jun 27, 2013 910.98 932.23 907.00 930.00 37,041 +22.77(+2.51%)
Jun 26, 2013 923.00 926.78 903.60 907.23 43,176 -6.76(-0.74%)
Jun 25, 2013 924.11 935.35 905.97 913.99 57,260 -2.16(-0.24%)
Jun 24, 2013 907.74 921.88 892.50 916.15 39,507 +0.90(+0.10%)
Jun 21, 2013 941.40 941.42 907.56 915.25 83,943 -24.08(-2.56%)
Jun 20, 2013 962.50 967.00 930.00 939.33 36,692 -30.66(-3.16%)
Jun 19, 2013 983.55 985.00 967.51 969.99 36,210 -17.30(-1.75%)
Jun 18, 2013 987.50 991.98 981.54 987.29 21,428 +3.95(+0.40%)
Jun 17, 2013 967.95 987.48 967.43 983.34 30,417 +19.74(+2.05%)
Jun 14, 2013 961.80 970.97 959.10 963.60 27,339 +6.71(+0.70%)
Jun 13, 2013 943.49 962.00 939.53 956.89 36,256 +17.84(+1.90%)
Jun 12, 2013 956.27 956.27 935.25 939.05 41,218 -13.31(-1.40%)
Jun 11, 2013 954.75 964.13 948.00 952.36 43,899 -13.86(-1.43%)
Jun 10, 2013 983.00 983.00 964.10 966.22 35,334 -16.78(-1.71%)
Jun 07, 2013 976.94 985.00 967.60 983.00 31,999 +10.02(+1.03%)
Jun 06, 2013 951.00 972.98 947.83 972.98 44,589 +22.08(+2.32%)
Jun 05, 2013 958.93 963.08 943.20 950.90 39,839 -13.10(-1.36%)
Jun 04, 2013 985.00 989.87 957.53 964.00 62,110 -19.35(-1.97%)
Jun 03, 2013 987.79 987.79 976.99 983.35 31,488 +0.04(+0.00%)
May 31, 2013 980.36 991.63 977.03 983.31 28,109 -1.20(-0.12%)
May 30, 2013 988.50 994.00 981.39 984.51 23,283 -2.43(-0.25%)
May 29, 2013 1003 1004 981.00 986.94 41,136 -20.28(-2.01%)
May 28, 2013 1007 1015 999.75 1007 25,384 +11.91(+1.20%)
May 24, 2013 996.42 999.00 977.84 995.31 18,196 -8.69(-0.87%)
May 23, 2013 997.92 1007 992.52 1004 18,624 +2.65(+0.26%)
May 22, 2013 1004 1012 992.40 1001 24,371 +1.23(+0.12%)
May 21, 2013 1003 1003 994.50 1000 26,340 -1.33(-0.13%)
May 20, 2013 1003 1010 997.50 1001 22,732 -4.55(-0.45%)
May 17, 2013 1006 1017 1002 1006 35,012 +4.17(+0.42%)
May 16, 2013 1006 1011 990.70 1002 45,099 -9.12(-0.90%)
May 15, 2013 994.95 1012 994.95 1011 11,370 +14.95(+1.50%)
May 13, 2013 996.50 1011 992.03 996.00 44,347 -8.42(-0.84%)
May 10, 2013 1006 1010 1002 1004 29,083 +7.42(+0.74%)
May 09, 2013 1001 1007 993.95 997.00 67,853 -6.28(-0.63%)
May 08, 2013 1000 1007 993.20 1003 21,684 +0.64(+0.06%)
May 07, 2013 1015 1017 991.20 1003 48,556 -15.22(-1.50%)
May 06, 2013 1024 1024 1002 1018 36,937 -4.34(-0.42%)
May 03, 2013 1028 1042 1013 1022 49,544 -1.49(-0.15%)
May 02, 2013 1021 1028 1009 1024 38,026 +8.10(+0.80%)
May 01, 2013 1023 1030 1007 1016 35,323 -14.41(-1.40%)
Apr 30, 2013 1024 1030 1014 1030 28,041 +11.64(+1.14%)
Apr 29, 2013 1018 1028 1010 1018 29,216 -0.10(-0.01%)
Apr 26, 2013 1005 1023 1000 1018 15,689 +18.07(+1.81%)
Apr 25, 2013 998.29 1008 983.46 1000 27,000 +10.39(+1.05%)
Apr 24, 2013 1007 1026 981.00 990.00 62,024 -12.99(-1.30%)
Apr 23, 2013 989.15 1007 986.01 1003 44,398 +19.49(+1.98%)
Apr 22, 2013 947.50 985.01 910.00 983.50 117,196 -22.63(-2.25%)
Apr 19, 2013 991.00 1006 986.35 1006 57,067 +10.16(+1.02%)
Apr 18, 2013 1016 1016 984.38 995.97 51,578 -13.03(-1.29%)
Apr 17, 2013 1010 1013 1000 1009 41,504 -7.78(-0.77%)
Apr 16, 2013 994.60 1017 960.78 1017 39,644 +24.53(+2.47%)
Apr 15, 2013 1009 1010 984.17 992.25 39,802 -21.75(-2.14%)
Apr 12, 2013 1039 1045 1013 1014 45,070 -28.79(-2.76%)
Apr 11, 2013 1035 1043 1024 1043 40,378 +4.79(+0.46%)
Apr 10, 2013 1053 1054 1036 1038 49,328 -15.11(-1.43%)
Apr 09, 2013 1064 1066 1045 1053 26,540 -10.21(-0.96%)
Apr 08, 2013 1047 1069 1038 1063 15,997 +16.57(+1.58%)
Apr 05, 2013 1035 1048 1019 1047 33,930 +4.76(+0.46%)
Apr 04, 2013 1033 1042 1022 1042 43,513 +8.04(+0.78%)
Apr 03, 2013 1060 1063 1029 1034 20,016 -28.02(-2.64%)
Apr 02, 2013 1075 1075 1040 1062 14,061 -8.38(-0.78%)
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.