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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 293.50 297.83 286.05 288.50 167,100 -4.00(-1.37%)
Jul 30, 2002 293.99 297.95 286.01 292.50 191,800 -1.50(-0.51%)
Jul 29, 2002 278.50 296.99 278.50 294.00 145,700 +16.00(+5.76%)
Jul 26, 2002 272.62 278.50 265.20 278.00 118,400 +5.39(+1.98%)
Jul 25, 2002 281.00 291.00 262.50 272.61 265,600 -5.39(-1.94%)
Jul 24, 2002 252.00 282.00 248.12 278.00 168,700 +23.00(+9.02%)
Jul 23, 2002 248.00 263.00 246.00 255.00 209,200 +10.00(+4.08%)
Jul 22, 2002 264.75 271.00 242.00 245.00 260,600 -22.75(-8.50%)
Jul 19, 2002 272.00 282.00 263.75 267.75 152,400 -4.75(-1.74%)
Jul 17, 2002 285.00 290.98 271.53 272.50 171,000 -19.50(-6.68%)
Jul 12, 2002 295.00 303.57 290.25 292.00 84,300 -5.00(-1.68%)
Jul 11, 2002 299.00 301.00 286.31 297.00 159,500 -2.75(-0.92%)
Jul 10, 2002 311.01 315.00 298.50 299.75 124,200 -11.25(-3.62%)
Jul 09, 2002 321.25 324.00 311.00 311.00 1,210,000 -9.75(-3.04%)
Jul 08, 2002 322.75 322.75 316.25 320.75 73,200 -1.25(-0.39%)
Jul 05, 2002 307.25 325.00 307.25 322.00 58,800 +12.50(+4.04%)
Jul 04, 2002 298.00 311.00 293.25 309.50 193,200 +0.00(+0.00%)
Jul 03, 2002 298.00 311.00 293.25 309.50 193,200 +4.48(+1.47%)
Jul 02, 2002 320.00 320.00 302.15 305.02 180,400 -14.48(-4.53%)
Jul 01, 2002 325.00 328.49 318.70 319.50 134,900 -3.50(-1.08%)
Jun 28, 2002 337.00 340.50 322.28 323.00 220,600 -14.00(-4.15%)
Jun 27, 2002 336.20 342.00 328.74 337.00 98,900 +3.00(+0.90%)
Jun 26, 2002 329.50 337.00 325.10 334.00 197,500 +1.50(+0.45%)
Jun 25, 2002 347.00 349.50 332.00 332.50 204,200 -8.50(-2.49%)
Jun 21, 2002 348.50 349.90 340.00 341.00 97,400 -3.50(-1.02%)
Jun 20, 2002 339.00 349.00 339.00 344.50 70,000 +4.50(+1.32%)
Jun 19, 2002 337.00 352.00 329.50 340.00 163,900 +1.99(+0.59%)
Jun 18, 2002 337.50 341.90 335.00 338.01 133,500 +4.01(+1.20%)
Jun 17, 2002 320.00 334.00 319.75 334.00 155,700 +14.50(+4.54%)
Jun 14, 2002 318.00 323.00 314.00 319.50 162,800 -14.01(-4.20%)
Jun 12, 2002 330.10 335.00 327.03 333.51 92,800 +3.41(+1.03%)
Jun 11, 2002 328.55 337.15 328.50 330.10 64,100 +2.55(+0.78%)
Jun 10, 2002 335.00 341.00 325.00 327.55 99,000 -7.45(-2.22%)
Jun 07, 2002 335.50 342.75 332.20 335.00 119,100 -0.50(-0.15%)
Jun 06, 2002 328.00 338.99 328.00 335.50 134,600 +9.50(+2.91%)
Jun 05, 2002 317.00 330.99 317.00 326.00 129,100 -5.00(-1.51%)
May 31, 2002 336.00 342.90 331.00 331.00 99,300 -23.00(-6.50%)
May 28, 2002 363.00 363.50 352.25 354.00 86,900 -8.00(-2.21%)
May 27, 2002 359.00 366.00 356.00 362.00 67,400 +0.00(+0.00%)
May 24, 2002 359.00 366.00 356.00 362.00 67,200 +3.00(+0.84%)
May 23, 2002 351.00 361.00 348.50 359.00 930,000 +7.60(+2.16%)
May 22, 2002 357.00 363.97 348.00 351.40 117,800 -7.00(-1.95%)
May 21, 2002 366.00 366.49 356.02 358.40 101,900 -7.61(-2.08%)
May 20, 2002 366.25 369.99 359.98 366.01 93,400 +2.76(+0.76%)
May 17, 2002 354.25 366.00 354.00 363.25 91,900 +6.00(+1.68%)
May 16, 2002 368.25 369.25 352.93 357.25 233,400 -14.00(-3.77%)
May 15, 2002 375.00 382.99 371.01 371.25 149,400 -4.75(-1.26%)
May 14, 2002 362.00 382.00 359.50 376.00 222,500 +12.25(+3.37%)
May 13, 2002 367.00 368.00 357.50 363.75 116,900 +1.74(+0.48%)
May 10, 2002 377.50 377.50 362.00 362.01 119,600 -14.49(-3.85%)
May 09, 2002 372.00 378.75 370.00 376.50 88,500 +6.00(+1.62%)
May 08, 2002 375.00 382.00 362.03 370.50 138,800 -1.50(-0.40%)
May 07, 2002 368.00 378.46 368.00 372.00 141,500 +4.00(+1.09%)
May 06, 2002 378.25 384.00 368.00 368.00 174,400 -15.25(-3.98%)
May 03, 2002 385.25 385.90 380.00 383.25 166,800 -5.00(-1.29%)
May 02, 2002 382.00 391.00 376.21 388.25 129,000 +6.25(+1.64%)
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.