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 (%)
Dec 29, 2017 3508 3508 3508 0 -17.51(-0.50%)
Dec 28, 2017 3466 3526 3465 3526 21,027 +63.73(+1.84%)
Dec 27, 2017 3469 3492 3456 3462 17,727 -9.00(-0.26%)
Dec 26, 2017 3480 3499 3464 3471 16,686 -9.00(-0.26%)
Dec 22, 2017 3503 3531 3465 3480 18,492 -16.20(-0.46%)
Dec 21, 2017 3417 3505 3417 3496 39,365 +76.20(+2.23%)
Dec 20, 2017 3398 3435 3380 3420 24,041 +32.37(+0.96%)
Dec 19, 2017 3405 3414 3382 3388 17,304 -13.19(-0.39%)
Dec 18, 2017 3416 3442 3397 3401 25,866 +2.19(+0.06%)
Dec 15, 2017 3393 3439 3376 3399 37,419 -6.91(-0.20%)
Dec 14, 2017 3380 3406 3345 3406 27,754 +35.54(+1.05%)
Dec 13, 2017 3382 3395 3360 3370 25,224 +1.03(+0.03%)
Dec 12, 2017 3415 3429 3344 3369 45,619 -54.29(-1.59%)
Dec 11, 2017 3386 3423 3386 3423 34,795 +30.58(+0.90%)
Dec 08, 2017 3384 3404 3353 3393 41,567 +4.75(+0.14%)
Dec 07, 2017 3363 3388 3296 3388 55,011 +14.09(+0.42%)
Dec 06, 2017 3384 3417 3366 3374 27,987 -26.68(-0.78%)
Dec 05, 2017 3428 3444 3367 3401 44,201 -55.90(-1.62%)
Dec 04, 2017 3502 3428 3456 28,926 -23.58(-0.68%)
Dec 01, 2017 3480 3510 3456 3480 27,759 +5.00(+0.14%)
Nov 30, 2017 3468 3508 3455 3475 41,320 +6.60(+0.19%)
Nov 29, 2017 3400 3468 3393 3468 31,660 +71.39(+2.10%)
Nov 28, 2017 3410 3435 3385 3397 36,509 -7.01(-0.21%)
Nov 27, 2017 3407 3468 3398 3404 35,411 +2.64(+0.08%)
Nov 24, 2017 3435 3435 3393 3401 12,796 -15.84(-0.46%)
Nov 22, 2017 3377 3422 3351 3417 25,848 +40.22(+1.19%)
Nov 21, 2017 3330 3416 3330 3377 26,981 +59.69(+1.80%)
Nov 20, 2017 3277 3328 3271 3317 57,520 +58.84(+1.81%)
Nov 17, 2017 3276 3308 3250 3258 36,171 -17.88(-0.55%)
Nov 16, 2017 3306 3306 3263 3276 24,864 -23.45(-0.71%)
Nov 15, 2017 3316 3329 3294 3300 34,148 -25.87(-0.78%)
Nov 14, 2017 3275 3333 3275 3326 17,298 +25.67(+0.78%)
Nov 13, 2017 3278 3335 3270 3300 23,441 +10.36(+0.31%)
Nov 10, 2017 3299 3308 3239 3290 18,751 -10.36(-0.31%)
Nov 09, 2017 3277 3363 3234 3300 28,478 +4.53(+0.14%)
Nov 08, 2017 3248 3298 3230 3295 28,432 +51.28(+1.58%)
Nov 07, 2017 3260 3274 3231 3244 32,790 -19.39(-0.59%)
Nov 06, 2017 3225 3278 3197 3264 24,044 +52.93(+1.65%)
Nov 03, 2017 3200 3227 3170 3211 32,491 +10.72(+0.34%)
Nov 02, 2017 3256 3283 3162 3200 27,622 -62.36(-1.91%)
Nov 01, 2017 3300 3300 3240 3262 25,759 -19.08(-0.58%)
Oct 31, 2017 3240 3320 3238 3281 34,669 +41.37(+1.28%)
Oct 30, 2017 3241 3287 3211 3240 27,860 +0.00(+0.00%)
Oct 27, 2017 3210 3245 3190 3240 22,563 +37.00(+1.16%)
Oct 26, 2017 3160 3212 3140 3203 41,322 +43.86(+1.39%)
Oct 25, 2017 3225 3228 3146 3159 34,349 -46.77(-1.46%)
Oct 24, 2017 3208 3240 3186 3206 43,197 +15.87(+0.50%)
Oct 23, 2017 3250 3250 3161 3190 25,188 -33.21(-1.03%)
Oct 20, 2017 3150 3294 3150 3223 37,388 +95.72(+3.06%)
Oct 19, 2017 2989 3155 2962 3128 40,212 +227.45(+7.84%)
Oct 18, 2017 2904 2920 2885 2900 20,663 -2.90(-0.10%)
Oct 17, 2017 2952 2970 2898 2903 20,648 -42.58(-1.45%)
Oct 16, 2017 2945 2956 2938 2946 16,803 +5.65(+0.19%)
Oct 13, 2017 2941 2946 2926 2940 18,693 +11.80(+0.40%)
Oct 12, 2017 2934 2969 2913 2928 19,398 +4.96(+0.17%)
Oct 11, 2017 2906 2919 2897 2923 18,385 +18.15(+0.62%)
Oct 10, 2017 2899 2909 2862 2905 13,857 +15.39(+0.53%)
Oct 09, 2017 2894 2914 2877 2890 26,585 -1.28(-0.04%)
Oct 06, 2017 2874 2912 2851 2891 30,966 +14.24(+0.50%)
Oct 05, 2017 2926 2933 2857 2877 33,107 -64.99(-2.21%)
Oct 04, 2017 2900 2950 2877 2942 22,547 +47.40(+1.64%)
Oct 03, 2017 2857 2904 2845 2894 32,565 +58.17(+2.05%)
Oct 02, 2017 2862 2864 2828 2836 27,394 -18.93(-0.66%)
Sep 29, 2017 2859 2891 2848 2855 26,093 -18.37(-0.64%)
Sep 28, 2017 2846 2885 2840 2873 24,809 +29.88(+1.05%)
Sep 27, 2017 2855 2872 2826 2843 26,192 -2.57(-0.09%)
Sep 26, 2017 2816 2851 2816 2846 16,974 +34.56(+1.23%)
Sep 25, 2017 2836 2845 2805 2812 22,951 -26.05(-0.92%)
Sep 22, 2017 2810 2840 2807 2838 13,033 +29.06(+1.03%)
Sep 21, 2017 2800 2828 2789 2808 20,594 +13.05(+0.47%)
Sep 20, 2017 2847 2863 2784 2795 18,442 -40.51(-1.43%)
Sep 19, 2017 2806 2847 2795 2836 24,305 +41.40(+1.48%)
Sep 18, 2017 2790 2799 2769 2795 24,754 +44.36(+1.61%)
Sep 15, 2017 2779 2808 2750 2750 30,368 -28.64(-1.03%)
Sep 14, 2017 2777 2795 2726 2779 26,242 -12.75(-0.46%)
Sep 13, 2017 2798 2806 2752 2792 18,447 -8.03(-0.29%)
Sep 12, 2017 2825 2843 2778 2800 17,920 -19.38(-0.69%)
Sep 11, 2017 2769 2821 2754 2819 33,996 +67.29(+2.45%)
Sep 08, 2017 2701 2754 2700 2752 19,860 +39.00(+1.44%)
Sep 07, 2017 2709 2719 2696 2713 19,278 +8.70(+0.32%)
Sep 06, 2017 2712 2719 2694 2704 22,223 -0.95(-0.04%)
Sep 05, 2017 2706 2707 2675 2705 11,239 -3.26(-0.12%)
Sep 01, 2017 2715 2733 2703 2708 19,192 -12.64(-0.46%)
Aug 31, 2017 2666 2721 2648 2721 43,661 +61.52(+2.31%)
Aug 30, 2017 2640 2676 2640 2659 21,438 +13.97(+0.53%)
Aug 29, 2017 2664 2678 2607 2645 42,985 -24.64(-0.92%)
Aug 28, 2017 2698 2702 2664 2670 13,151 -24.11(-0.89%)
Aug 25, 2017 2689 2712 2686 2694 21,476 +11.15(+0.42%)
Aug 24, 2017 2695 2697 2673 2683 27,719 -8.58(-0.32%)
Aug 23, 2017 2703 2715 2685 2692 17,765 -20.34(-0.75%)
Aug 22, 2017 2713 2732 2698 2712 12,363 +8.99(+0.33%)
Aug 21, 2017 2676 2710 2661 2703 18,133 +19.34(+0.72%)
Aug 18, 2017 2737 2760 2682 2684 32,574 -66.19(-2.41%)
Aug 17, 2017 2752 2776 2742 2750 18,552 -10.44(-0.38%)
Aug 16, 2017 2734 2760 2723 2760 15,457 +24.68(+0.90%)
Aug 15, 2017 2741 2758 2720 2736 20,098 -6.59(-0.24%)
Aug 14, 2017 2712 2767 2712 2742 33,100 +36.39(+1.34%)
Aug 11, 2017 2663 2709 2650 2706 12,935 +39.77(+1.49%)
Aug 10, 2017 2735 2745 2671 2666 46,859 -75.10(-2.74%)
Aug 09, 2017 2720 2749 2717 2741 15,653 +7.61(+0.28%)
Aug 08, 2017 2697 2734 2680 2733 15,263 +37.85(+1.40%)
Aug 07, 2017 2678 2701 2657 2696 19,429 +20.05(+0.75%)
Aug 04, 2017 2705 2723 2675 2676 19,244 -29.18(-1.08%)
Aug 03, 2017 2639 2705 2639 2705 24,142 +29.09(+1.09%)
Aug 02, 2017 2645 2684 2638 2676 22,752 +29.60(+1.12%)
Aug 01, 2017 2612 2652 2607 2646 34,264 +35.57(+1.36%)
Jul 31, 2017 2636 2645 2584 2610 20,254 -14.56(-0.55%)
Jul 28, 2017 2634 2643 2604 2625 26,088 -18.44(-0.70%)
Jul 27, 2017 2681 2685 2619 2643 22,117 -35.50(-1.33%)
Jul 26, 2017 2691 2705 2660 2679 28,145 +5.43(+0.20%)
Jul 25, 2017 2672 2693 2665 2674 49,670 +8.82(+0.33%)
Jul 24, 2017 2653 2680 2623 2665 31,463 +16.24(+0.61%)
Jul 21, 2017 2531 2660 2502 2648 91,262 +201.16(+8.22%)
Jul 20, 2017 2492 2492 2421 2447 33,598 -35.44(-1.43%)
Jul 19, 2017 2498 2519 2475 2483 28,406 -0.48(-0.02%)
Jul 18, 2017 2534 2534 2463 2483 29,257 -53.58(-2.11%)
Jul 17, 2017 2530 2544 2519 2537 11,417 +5.99(+0.24%)
Jul 14, 2017 2526 2541 2524 2531 14,348 +4.61(+0.18%)
Jul 13, 2017 2529 2536 2517 2526 10,651 +1.39(+0.06%)
Jul 12, 2017 2520 2533 2495 2525 25,871 +10.10(+0.40%)
Jul 11, 2017 2522 2541 2491 2515 22,729 -12.22(-0.48%)
Jul 10, 2017 2475 2529 2475 2527 22,701 +29.13(+1.17%)
Jul 07, 2017 2449 2522 2449 2498 24,563 +48.91(+2.00%)
Jul 06, 2017 2415 2455 2408 2449 36,522 +26.44(+1.09%)
Jul 05, 2017 2398 2433 2394 2422 19,225 +11.83(+0.49%)
Jul 03, 2017 2413 2441 2398 2411 11,539 +0.00(+0.00%)
Jun 30, 2017 2328 2427 2316 2411 32,563 +70.61(+3.02%)
Jun 29, 2017 2443 2443 2311 2340 63,330 -105.18(-4.30%)
Jun 28, 2017 2438 2460 2435 2445 18,482 +11.00(+0.45%)
Jun 27, 2017 2442 2452 2431 2434 23,990 -9.94(-0.41%)
Jun 26, 2017 2427 2455 2427 2444 19,041 +17.52(+0.72%)
Jun 23, 2017 2462 2467 2427 2427 34,418 -25.49(-1.04%)
Jun 22, 2017 2495 2501 2450 2452 16,063 -36.50(-1.47%)
Jun 21, 2017 2478 2511 2470 2489 21,774 +11.22(+0.45%)
Jun 20, 2017 2479 2500 2462 2477 20,227 +9.55(+0.39%)
Jun 19, 2017 2426 2468 2426 2468 25,368 +23.14(+0.95%)
Jun 16, 2017 2434 2448 2420 2445 35,388 +4.06(+0.17%)
Jun 15, 2017 2442 2450 2417 2441 28,241 -17.35(-0.71%)
Jun 14, 2017 2421 2463 2420 2458 23,587 +26.69(+1.10%)
Jun 13, 2017 2407 2435 2400 2431 29,629 +35.21(+1.47%)
Jun 12, 2017 2375 2404 2371 2396 25,217 +19.98(+0.84%)
Jun 09, 2017 2390 2407 2374 2376 28,681 -19.48(-0.81%)
Jun 08, 2017 2385 2416 2361 2396 26,218 +17.90(+0.75%)
Jun 07, 2017 2342 2380 2339 2378 31,843 +38.51(+1.65%)
Jun 06, 2017 2345 2359 2335 2339 26,812 -10.22(-0.44%)
Jun 05, 2017 2330 2361 2330 2349 24,697 +17.49(+0.75%)
Jun 02, 2017 2312 2346 2298 2332 36,057 +13.90(+0.60%)
Jun 01, 2017 2297 2318 2275 2318 61,327 +35.61(+1.56%)
May 31, 2017 2270 2301 2270 2282 181,459 -1.65(-0.07%)
May 30, 2017 2286 2296 2256 2284 49,936 -1.60(-0.07%)
May 26, 2017 2283 2290 2254 2286 37,654 -9.31(-0.41%)
May 25, 2017 2304 2325 2284 2295 25,332 -12.39(-0.54%)
May 24, 2017 2292 2318 2281 2307 25,649 +11.33(+0.49%)
May 23, 2017 2357 2369 2272 2296 48,886 -61.27(-2.60%)
May 22, 2017 2326 2362 2313 2357 31,903 +31.29(+1.35%)
May 19, 2017 2269 2345 2269 2326 43,394 +63.97(+2.83%)
May 18, 2017 2231 2268 2221 2262 53,736 +29.34(+1.31%)
May 17, 2017 2265 2263 2230 2233 31,966 -31.99(-1.41%)
May 16, 2017 2246 2271 2236 2265 26,925 +29.41(+1.32%)
May 15, 2017 2225 2240 2205 2235 24,477 +44.62(+2.04%)
May 12, 2017 2192 2201 2181 2191 19,412 +0.66(+0.03%)
May 11, 2017 2196 2200 2180 2190 25,904 -5.45(-0.25%)
May 10, 2017 2181 2209 2168 2195 25,504 +19.83(+0.91%)
May 09, 2017 2167 2191 2167 2176 23,125 +13.28(+0.61%)
May 08, 2017 2162 2183 2153 2162 18,425 -1.26(-0.06%)
May 05, 2017 2155 2168 2151 2164 19,373 +12.85(+0.60%)
May 04, 2017 2130 2156 2125 2151 24,142 +20.50(+0.96%)
May 03, 2017 2115 2135 2084 2130 22,811 +12.22(+0.58%)
May 02, 2017 2143 2144 2107 2118 23,526 -6.00(-0.28%)
May 01, 2017 2125 2146 2092 2124 36,546 +12.75(+0.60%)
Apr 28, 2017 2110 2128 2094 2111 31,179 +5.25(+0.25%)
Apr 27, 2017 2081 2108 2080 2106 27,227 +29.33(+1.41%)
Apr 26, 2017 2076 2095 2062 2077 35,639 -4.67(-0.22%)
Apr 25, 2017 2090 2100 2054 2081 29,763 -13.66(-0.65%)
Apr 24, 2017 2107 2119 2085 2095 42,121 +2.59(+0.12%)
Apr 21, 2017 2047 2110 2047 2092 39,225 +27.33(+1.32%)
Apr 20, 2017 2130 2182 2029 2065 76,815 -92.73(-4.30%)
Apr 19, 2017 2149 2190 2140 2158 37,723 +12.29(+0.57%)
Apr 18, 2017 2141 2192 2134 2146 34,337 -1.12(-0.05%)
Apr 17, 2017 2118 2148 2117 2147 35,181 +28.44(+1.34%)
Apr 13, 2017 2105 2137 2103 2118 19,063 +8.74(+0.41%)
Apr 12, 2017 2115 2130 2100 2109 32,280 -2.62(-0.12%)
Apr 11, 2017 2066 2120 2045 2112 32,923 +45.19(+2.19%)
Apr 10, 2017 2063 2094 2063 2067 13,313 +0.48(+0.02%)
Apr 07, 2017 2073 2085 2062 2066 18,906 -17.93(-0.86%)
Apr 06, 2017 2090 2108 2070 2084 24,852 -5.77(-0.28%)
Apr 05, 2017 2112 2114 2086 2090 19,842 -21.89(-1.04%)
Apr 04, 2017 2110 2116 2102 2112 26,993 -1.02(-0.05%)
Apr 03, 2017 2120 2130 2105 2113 30,527 +6.14(+0.29%)
Mar 31, 2017 2093 2115 2085 2107 23,573 +8.75(+0.42%)
Mar 30, 2017 2070 2106 2070 2098 18,933 +26.11(+1.26%)
Mar 29, 2017 2050 2084 2050 2072 16,057 +12.02(+0.58%)
Mar 28, 2017 2050 2070 2037 2060 28,889 -6.15(-0.30%)
Mar 27, 2017 2043 2080 2037 2066 15,449 +11.81(+0.57%)
Mar 24, 2017 2058 2067 2046 2054 11,818 +1.97(+0.10%)
Mar 23, 2017 2037 2069 2029 2052 11,901 +14.25(+0.70%)
Mar 22, 2017 2033 2045 1996 2038 15,372 +0.86(+0.04%)
Mar 21, 2017 2061 2062 2033 2037 21,774 -15.74(-0.77%)
Mar 20, 2017 2058 2064 2045 2053 13,965 -6.05(-0.29%)
Mar 17, 2017 2048 2077 2036 2059 45,306 +0.71(+0.03%)
Mar 16, 2017 2003 2082 2003 2058 38,095 +51.34(+2.56%)
Mar 15, 2017 2005 2007 1990 2007 28,416 +1.99(+0.10%)
Mar 14, 2017 2009 2032 1998 2005 17,849 -11.20(-0.56%)
Mar 13, 2017 2047 2047 2011 2016 21,507 -25.81(-1.26%)
Mar 10, 2017 2009 2049 2009 2042 22,885 +40.02(+2.00%)
Mar 09, 2017 2015 2034 1990 2002 15,682 -13.82(-0.69%)
Mar 08, 2017 1978 2021 1974 2016 24,359 +31.52(+1.59%)
Mar 07, 2017 1980 1993 1966 1984 26,167 +1.31(+0.07%)
Mar 06, 2017 1968 1996 1943 1983 28,394 +17.37(+0.88%)
Mar 03, 2017 1955 1972 1942 1966 16,153 +4.86(+0.25%)
Mar 02, 2017 1964 1986 1950 1961 19,169 -17.10(-0.86%)
Mar 01, 2017 1942 1989 1942 1978 37,840 +42.89(+2.22%)
Feb 28, 2017 1945 1947 1923 1935 34,953 -19.55(-1.00%)
Feb 27, 2017 1922 1962 1913 1955 37,520 +25.94(+1.35%)
Feb 24, 2017 1915 1930 1900 1929 20,156 +13.58(+0.71%)
Feb 23, 2017 1925 1938 1906 1915 31,493 -8.46(-0.44%)
Feb 22, 2017 1925 1940 1914 1923 20,328 +1.26(+0.07%)
Feb 21, 2017 1891 1925 1891 1922 21,212 +25.85(+1.36%)
Feb 17, 2017 1896 1896 1896 0 -0.97(-0.05%)
Feb 16, 2017 1892 1901 1876 1897 24,393 +4.01(+0.21%)
Feb 15, 2017 1885 1902 1873 1893 20,078 +9.00(+0.48%)
Feb 14, 2017 1899 1900 1875 1884 17,001 -20.07(-1.05%)
Feb 13, 2017 1910 1910 1885 1904 33,514 +0.97(+0.05%)
Feb 10, 2017 1888 1905 1872 1903 24,942 +18.26(+0.97%)
Feb 09, 2017 1882 1890 1871 1885 18,582 -4.68(-0.25%)
Feb 08, 2017 1876 1890 1859 1890 24,838 +14.06(+0.75%)
Feb 07, 2017 1880 1892 1866 1876 26,742 -4.19(-0.22%)
Feb 06, 2017 1875 1887 1865 1880 17,094 -4.49(-0.24%)
Feb 03, 2017 1865 1889 1860 1884 25,859 +9.45(+0.50%)
Feb 02, 2017 1853 1880 1848 1875 32,431 +18.06(+0.97%)
Feb 01, 2017 1873 1873 1833 1857 35,866 -1.06(-0.06%)
Jan 31, 2017 1867 1884 1841 1858 38,754 -18.83(-1.00%)
Jan 30, 2017 1833 1890 1828 1877 29,544 +16.83(+0.90%)
Jan 27, 2017 1872 1880 1809 1860 54,558 -41.72(-2.19%)
Jan 26, 2017 1870 1921 1863 1902 48,714 +21.11(+1.12%)
Jan 25, 2017 1723 1893 1723 1881 117,903 +180.61(+10.62%)
Jan 24, 2017 1678 1719 1678 1700 45,278 +27.65(+1.65%)
Jan 23, 2017 1673 1684 1670 1672 16,641 -1.00(-0.06%)
Jan 20, 2017 1673 1683 1662 1673 39,685 -0.21(-0.01%)
Jan 19, 2017 1689 1693 1663 1674 21,507 -13.41(-0.79%)
Jan 18, 2017 1680 1693 1672 1687 16,184 +7.86(+0.47%)
Jan 17, 2017 1698 1700 1672 1679 22,226 -20.89(-1.23%)
Jan 13, 2017 1700 1700 1700 0 -3.63(-0.21%)
Jan 12, 2017 1685 1704 1662 1704 22,407 +12.87(+0.76%)
Jan 11, 2017 1690 1704 1680 1691 24,068 -0.21(-0.01%)
Jan 10, 2017 1683 1699 1672 1691 21,528 +9.47(+0.56%)
Jan 09, 2017 1681 1689 1667 1682 17,127 +3.40(+0.20%)
Jan 06, 2017 1684 1697 1675 1678 23,377 -11.30(-0.67%)
Jan 05, 2017 1676 1691 1672 1689 24,175 +10.63(+0.63%)
Jan 04, 2017 1654 1687 1645 1679 22,598 +28.78(+1.74%)
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.