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

NVR Inc (NY: NVR )

7,479.01 +22.01 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 31, 2019 3821 3845 3778 3808 17,000 -14.59(-0.38%)
Dec 30, 2019 3815 3835 3787 3823 13,233 +6.63(+0.17%)
Dec 27, 2019 3812 3829 3795 3816 11,000 +5.82(+0.15%)
Dec 26, 2019 3816 3830 3785 3811 10,715 -6.60(-0.17%)
Dec 24, 2019 3792 3818 3792 3817 8,000 +30.44(+0.80%)
Dec 23, 2019 3856 3873 3783 3787 22,829 -54.03(-1.41%)
Dec 20, 2019 3731 3848 3719 3841 87,400 +135.25(+3.65%)
Dec 19, 2019 3757 3761 3689 3705 30,759 -30.26(-0.81%)
Dec 18, 2019 3820 3825 3716 3736 35,407 -81.52(-2.14%)
Dec 17, 2019 3889 3906 3789 3817 37,326 -42.73(-1.11%)
Dec 16, 2019 3786 3912 3786 3860 33,332 +61.65(+1.62%)
Dec 13, 2019 3740 3813 3740 3798 24,000 +45.40(+1.21%)
Dec 12, 2019 3829 3842 3746 3753 30,044 -85.07(-2.22%)
Dec 11, 2019 3820 3855 3816 3838 18,099 +18.02(+0.47%)
Dec 10, 2019 3811 3856 3774 3820 24,053 +15.90(+0.42%)
Dec 09, 2019 3749 3834 3745 3804 22,662 +43.48(+1.16%)
Dec 06, 2019 3895 3900 3722 3761 34,700 -93.86(-2.44%)
Dec 05, 2019 3789 3868 3778 3854 25,780 +71.13(+1.88%)
Dec 04, 2019 3724 3799 3689 3783 35,426 +63.07(+1.70%)
Dec 03, 2019 3750 3779 3711 3720 26,554 -37.72(-1.00%)
Dec 02, 2019 3771 3784 3676 3758 25,854 -33.89(-0.89%)
Nov 29, 2019 3771 3821 3771 3792 12,400 -11.29(-0.30%)
Nov 27, 2019 3807 3828 3756 3803 32,700 -3.70(-0.10%)
Nov 26, 2019 3735 3810 3709 3807 70,422 +86.00(+2.31%)
Nov 25, 2019 3704 3742 3686 3721 29,826 +31.34(+0.85%)
Nov 22, 2019 3670 3730 3666 3690 25,400 +23.99(+0.65%)
Nov 21, 2019 3631 3694 3614 3666 25,462 +33.36(+0.92%)
Nov 20, 2019 3678 3759 3603 3632 33,282 -25.11(-0.69%)
Nov 19, 2019 3693 3725 3636 3657 34,322 +4.66(+0.13%)
Nov 18, 2019 3595 3700 3576 3653 28,651 +57.47(+1.60%)
Nov 15, 2019 3694 3705 3565 3595 27,200 -92.25(-2.50%)
Nov 14, 2019 3585 3694 3580 3687 36,315 +93.35(+2.60%)
Nov 13, 2019 3588 3641 3572 3594 20,460 +6.01(+0.17%)
Nov 12, 2019 3614 3655 3520 3588 42,200 -2.33(-0.06%)
Nov 11, 2019 3425 3593 3425 3590 37,791 +167.14(+4.88%)
Nov 08, 2019 3424 3464 3386 3423 25,200 -4.17(-0.12%)
Nov 07, 2019 3500 3520 3400 3427 50,745 -87.58(-2.49%)
Nov 06, 2019 3409 3555 3409 3515 52,086 +124.56(+3.67%)
Nov 05, 2019 3413 3413 3316 3390 54,033 -32.04(-0.94%)
Nov 04, 2019 3689 3689 3402 3422 46,017 -247.03(-6.73%)
Nov 01, 2019 3652 3703 3651 3670 18,200 +32.92(+0.91%)
Oct 31, 2019 3614 3660 3614 3637 29,265 +14.50(+0.40%)
Oct 30, 2019 3617 3629 3555 3622 32,230 -9.42(-0.26%)
Oct 29, 2019 3644 3670 3617 3632 33,058 -12.14(-0.33%)
Oct 28, 2019 3723 3734 3635 3644 36,669 -84.10(-2.26%)
Oct 25, 2019 3740 3786 3700 3728 21,800 -31.76(-0.84%)
Oct 24, 2019 3801 3801 3750 3760 14,708 -15.55(-0.41%)
Oct 23, 2019 3796 3830 3766 3775 16,241 -3.94(-0.10%)
Oct 22, 2019 3834 3845 3779 3779 21,349 -41.00(-1.07%)
Oct 21, 2019 3900 3946 3808 3820 29,381 -72.89(-1.87%)
Oct 18, 2019 3760 3895 3731 3893 31,200 +113.48(+3.00%)
Oct 17, 2019 3716 3799 3698 3779 31,835 +73.57(+1.99%)
Oct 16, 2019 3641 3706 3631 3706 21,647 +55.71(+1.53%)
Oct 15, 2019 3634 3680 3634 3650 19,725 +28.31(+0.78%)
Oct 14, 2019 3595 3627 3584 3622 22,317 +49.78(+1.39%)
Oct 11, 2019 3620 3620 3566 3572 27,300 -30.56(-0.85%)
Oct 10, 2019 3642 3642 3566 3603 27,154 -52.32(-1.43%)
Oct 09, 2019 3702 3722 3636 3655 17,689 -38.99(-1.06%)
Oct 08, 2019 3660 3739 3660 3694 22,720 +17.16(+0.47%)
Oct 07, 2019 3685 3710 3664 3677 21,256 -29.59(-0.80%)
Oct 04, 2019 3606 3719 3606 3706 22,800 +102.49(+2.84%)
Oct 03, 2019 3652 3668 3577 3604 24,365 -31.08(-0.86%)
Oct 02, 2019 3735 3748 3631 3635 31,230 -83.78(-2.25%)
Oct 01, 2019 3715 3794 3691 3719 28,035 +1.36(+0.04%)
Sep 30, 2019 3643 3729 3631 3717 29,892 +90.66(+2.50%)
Sep 27, 2019 3619 3648 3610 3627 39,200 +14.77(+0.41%)
Sep 26, 2019 3592 3656 3592 3612 37,550 +36.92(+1.03%)
Sep 25, 2019 3528 3625 3472 3575 788,944 +51.62(+1.47%)
Sep 24, 2019 3504 3546 3497 3523 78,999 +20.39(+0.58%)
Sep 23, 2019 3574 3619 3458 3503 77,109 -132.26(-3.64%)
Sep 20, 2019 3672 3722 3633 3635 34,900 -30.41(-0.83%)
Sep 19, 2019 3698 3720 3658 3666 21,527 -33.03(-0.89%)
Sep 18, 2019 3625 3725 3618 3699 26,140 +62.20(+1.71%)
Sep 17, 2019 3570 3662 3568 3636 18,591 +60.15(+1.68%)
Sep 16, 2019 3612 3625 3575 3576 23,778 -48.47(-1.34%)
Sep 13, 2019 3680 3720 3616 3625 14,700 -55.25(-1.50%)
Sep 12, 2019 3715 3730 3666 3680 16,535 +5.06(+0.14%)
Sep 11, 2019 3688 3711 3640 3675 21,768 +0.10(+0.00%)
Sep 10, 2019 3770 3770 3631 3675 31,906 -91.37(-2.43%)
Sep 09, 2019 3670 3767 3652 3766 46,614 +116.52(+3.19%)
Sep 06, 2019 3589 3749 3580 3650 25,600 +64.15(+1.79%)
Sep 05, 2019 3700 3700 3544 3586 25,491 -85.40(-2.33%)
Sep 04, 2019 3600 3688 3600 3671 30,269 +71.77(+1.99%)
Sep 03, 2019 3599 3620 3550 3599 17,405 +0.23(+0.01%)
Aug 30, 2019 3646 3646 3582 3599 15,600 -33.09(-0.91%)
Aug 29, 2019 3625 3648 3584 3632 11,240 +23.43(+0.65%)
Aug 28, 2019 3561 3640 3548 3609 14,054 +16.77(+0.47%)
Aug 27, 2019 3600 3637 3571 3592 26,812 -6.75(-0.19%)
Aug 26, 2019 3554 3616 3540 3599 20,705 +52.41(+1.48%)
Aug 23, 2019 3670 3685 3536 3546 24,800 -116.50(-3.18%)
Aug 22, 2019 3631 3720 3611 3663 20,122 +53.49(+1.48%)
Aug 21, 2019 3582 3649 3568 3609 19,756 +34.24(+0.96%)
Aug 20, 2019 3535 3600 3513 3575 20,656 +23.62(+0.67%)
Aug 19, 2019 3500 3572 3500 3551 24,009 +51.48(+1.47%)
Aug 16, 2019 3491 3509 3436 3500 22,700 +9.90(+0.28%)
Aug 15, 2019 3480 3524 3473 3490 22,016 -6.93(-0.20%)
Aug 14, 2019 3559 3559 3443 3497 19,147 -62.44(-1.75%)
Aug 13, 2019 3490 3566 3464 3559 22,049 +71.47(+2.05%)
Aug 12, 2019 3503 3507 3417 3488 9,037 -36.66(-1.04%)
Aug 09, 2019 3537 3576 3525 3525 14,700 -18.74(-0.53%)
Aug 08, 2019 3483 3547 3473 3543 63,430 +58.14(+1.67%)
Aug 07, 2019 3380 3500 3375 3485 28,795 +91.09(+2.68%)
Aug 06, 2019 3357 3405 3324 3394 12,890 +53.93(+1.61%)
Aug 05, 2019 3379 3400 3305 3340 37,539 -64.15(-1.88%)
Aug 02, 2019 3359 3433 3351 3404 18,700 +16.33(+0.48%)
Aug 01, 2019 3325 3434 3317 3388 20,646 +43.82(+1.31%)
Jul 31, 2019 3285 3390 3279 3344 27,199 +56.05(+1.70%)
Jul 30, 2019 3280 3350 3272 3288 32,778 -13.26(-0.40%)
Jul 29, 2019 3313 3325 3246 3301 40,292 -8.46(-0.26%)
Jul 26, 2019 3435 3446 3291 3310 37,200 -110.12(-3.22%)
Jul 25, 2019 3388 3435 3388 3420 21,329 +37.87(+1.12%)
Jul 24, 2019 3377 3415 3365 3382 18,283 +0.53(+0.02%)
Jul 23, 2019 3420 3482 3368 3382 31,348 -116.77(-3.34%)
Jul 22, 2019 3485 3558 3476 3498 20,203 -21.71(-0.62%)
Jul 19, 2019 3550 3583 3496 3520 17,300 +12.27(+0.35%)
Jul 18, 2019 3497 3548 3452 3508 22,794 +5.88(+0.17%)
Jul 17, 2019 3502 3535 3483 3502 14,216 +4.76(+0.14%)
Jul 16, 2019 3445 3515 3445 3497 18,617 +47.10(+1.37%)
Jul 15, 2019 3500 3500 3430 3450 12,227 -39.63(-1.14%)
Jul 12, 2019 3476 3528 3474 3490 13,900 +20.95(+0.60%)
Jul 11, 2019 3465 3509 3450 3469 27,685 +0.53(+0.02%)
Jul 10, 2019 3391 3468 3370 3468 19,470 +97.11(+2.88%)
Jul 09, 2019 3339 3375 3339 3371 17,861 +27.73(+0.83%)
Jul 08, 2019 3328 3378 3313 3343 16,187 -4.69(-0.14%)
Jul 05, 2019 3380 3400 3306 3348 10,600 -48.46(-1.43%)
Jul 03, 2019 3374 3413 3374 3396 9,200 +0.08(+0.00%)
Jul 02, 2019 3363 3403 3351 3396 11,196 +28.63(+0.85%)
Jul 01, 2019 3397 3415 3341 3368 15,829 -2.50(-0.07%)
Jun 28, 2019 3320 3384 3301 3370 25,600 +36.63(+1.10%)
Jun 27, 2019 3246 3340 3245 3334 28,017 +96.88(+2.99%)
Jun 26, 2019 3265 3297 3237 3237 33,224 -34.90(-1.07%)
Jun 25, 2019 3347 3372 3249 3272 24,674 -62.59(-1.88%)
Jun 24, 2019 3345 3369 3313 3334 17,534 +20.99(+0.63%)
Jun 21, 2019 3392 3392 3312 3313 41,600 -98.75(-2.89%)
Jun 20, 2019 3387 3412 3342 3412 20,333 +36.12(+1.07%)
Jun 19, 2019 3441 3441 3346 3376 43,184 -74.08(-2.15%)
Jun 18, 2019 3440 3484 3400 3450 24,274 +19.95(+0.58%)
Jun 17, 2019 3480 3485 3374 3430 22,076 -29.62(-0.86%)
Jun 14, 2019 3389 3489 3368 3460 19,700 +63.81(+1.88%)
Jun 13, 2019 3395 3420 3362 3396 18,532 +0.81(+0.02%)
Jun 12, 2019 3342 3412 3341 3395 19,931 +24.18(+0.72%)
Jun 11, 2019 3410 3413 3323 3371 16,403 -31.53(-0.93%)
Jun 10, 2019 3400 3439 3366 3402 17,781 +11.35(+0.33%)
Jun 07, 2019 3375 3406 3370 3391 16,900 +28.51(+0.85%)
Jun 06, 2019 3357 3418 3327 3362 21,142 +5.81(+0.17%)
Jun 05, 2019 3322 3374 3302 3357 21,427 +39.13(+1.18%)
Jun 04, 2019 3281 3318 3240 3318 25,061 +50.85(+1.56%)
Jun 03, 2019 3190 3295 3170 3267 25,329 +65.13(+2.03%)
May 31, 2019 3205 3264 3151 3202 27,400 -24.61(-0.76%)
May 30, 2019 3223 3260 3209 3226 16,378 +6.42(+0.20%)
May 29, 2019 3183 3236 3163 3220 24,241 +5.44(+0.17%)
May 28, 2019 3282 3294 3203 3214 43,742 -58.40(-1.78%)
May 24, 2019 3232 3279 3217 3273 34,700 +57.44(+1.79%)
May 23, 2019 3230 3250 3195 3215 29,522 -31.50(-0.97%)
May 22, 2019 3280 3318 3235 3247 22,895 -62.54(-1.89%)
May 21, 2019 3268 3325 3250 3309 26,271 +48.14(+1.48%)
May 20, 2019 3311 3321 3248 3261 25,002 -58.82(-1.77%)
May 17, 2019 3323 3365 3312 3320 18,100 -24.65(-0.74%)
May 16, 2019 3320 3382 3313 3345 20,767 +29.07(+0.88%)
May 15, 2019 3290 3324 3276 3316 26,309 +29.54(+0.90%)
May 14, 2019 3255 3325 3249 3286 23,544 +36.69(+1.13%)
May 13, 2019 3251 3270 3190 3249 29,201 -41.44(-1.26%)
May 10, 2019 3311 3319 3274 3291 19,900 -16.69(-0.50%)
May 09, 2019 3215 3307 3213 3307 22,054 +79.48(+2.46%)
May 08, 2019 3236 3285 3218 3228 20,656 -23.41(-0.72%)
May 07, 2019 3317 3317 3218 3251 23,006 -40.96(-1.24%)
May 06, 2019 3245 3311 3225 3292 23,813 +22.37(+0.68%)
May 03, 2019 3258 3284 3243 3270 21,700 +22.13(+0.68%)
May 02, 2019 3174 3262 3156 3248 21,421 +64.34(+2.02%)
May 01, 2019 3160 3244 3160 3184 59,220 +31.05(+0.98%)
Apr 30, 2019 3121 3176 3080 3152 20,853 +19.88(+0.63%)
Apr 29, 2019 3128 3150 3070 3133 26,327 +16.46(+0.53%)
Apr 26, 2019 3147 3147 3079 3116 28,300 -29.64(-0.94%)
Apr 25, 2019 3180 3200 3115 3146 28,816 -69.99(-2.18%)
Apr 24, 2019 3198 3230 3146 3216 34,108 +0.77(+0.02%)
Apr 23, 2019 3282 3335 3190 3215 42,381 -56.95(-1.74%)
Apr 22, 2019 3130 3283 3088 3272 48,335 +187.83(+6.09%)
Apr 18, 2019 3051 3100 3015 3084 23,800 +39.50(+1.30%)
Apr 17, 2019 3038 3050 3024 3045 15,742 +22.46(+0.74%)
Apr 16, 2019 3000 3034 2982 3022 19,891 +23.46(+0.78%)
Apr 15, 2019 2993 2999 2967 2999 19,674 +28.60(+0.96%)
Apr 12, 2019 2946 2985 2938 2970 18,500 +25.85(+0.88%)
Apr 11, 2019 2927 2962 2895 2944 19,266 +33.83(+1.16%)
Apr 10, 2019 2890 2920 2876 2910 11,455 +32.36(+1.12%)
Apr 09, 2019 2870 2903 2860 2878 22,278 -3.21(-0.11%)
Apr 08, 2019 2856 2897 2856 2881 16,247 +10.80(+0.38%)
Apr 05, 2019 2878 2895 2860 2870 11,700 +0.57(+0.02%)
Apr 04, 2019 2790 2870 2790 2870 12,557 +76.02(+2.72%)
Apr 03, 2019 2771 2830 2756 2794 15,393 +25.88(+0.93%)
Apr 02, 2019 2751 2782 2745 2768 13,790 +1.01(+0.04%)
Apr 01, 2019 2777 2800 2745 2767 22,951 -0.01(-0.00%)
Mar 29, 2019 2820 2830 2758 2767 21,400 -40.32(-1.44%)
Mar 28, 2019 2876 2877 2779 2807 21,249 -52.92(-1.85%)
Mar 27, 2019 2859 2894 2841 2860 38,318 +34.03(+1.20%)
Mar 26, 2019 2832 2846 2787 2826 21,598 -6.57(-0.23%)
Mar 25, 2019 2780 2846 2770 2833 14,115 +51.87(+1.87%)
Mar 22, 2019 2744 2815 2739 2781 19,100 +20.18(+0.73%)
Mar 21, 2019 2741 2813 2741 2761 20,328 +18.99(+0.69%)
Mar 20, 2019 2723 2765 2688 2742 25,987 +9.42(+0.34%)
Mar 19, 2019 2771 2774 2721 2732 25,773 -27.74(-1.01%)
Mar 18, 2019 2758 2780 2730 2760 14,479 +35.85(+1.32%)
Mar 15, 2019 2727 2791 2717 2724 28,100 +1.44(+0.05%)
Mar 14, 2019 2738 2759 2721 2723 20,003 -16.23(-0.59%)
Mar 13, 2019 2775 2800 2736 2739 18,408 -30.46(-1.10%)
Mar 12, 2019 2742 2774 2726 2769 18,038 +30.53(+1.11%)
Mar 11, 2019 2712 2759 2711 2739 19,774 +28.93(+1.07%)
Mar 08, 2019 2733 2768 2699 2710 15,300 -41.72(-1.52%)
Mar 07, 2019 2684 2822 2684 2752 41,285 +59.37(+2.21%)
Mar 06, 2019 2640 2713 2640 2692 27,080 +53.10(+2.01%)
Mar 05, 2019 2649 2670 2612 2639 22,597 -21.41(-0.80%)
Mar 04, 2019 2603 2662 2602 2661 27,119 +59.66(+2.29%)
Mar 01, 2019 2624 2640 2587 2601 25,700 -19.00(-0.73%)
Feb 28, 2019 2639 2656 2602 2620 26,058 -23.10(-0.87%)
Feb 27, 2019 2626 2665 2595 2643 23,639 +10.13(+0.38%)
Feb 26, 2019 2635 2677 2607 2633 39,424 -14.77(-0.56%)
Feb 25, 2019 2681 2702 2630 2648 15,483 -32.26(-1.20%)
Feb 22, 2019 2668 2707 2653 2680 18,400 +36.15(+1.37%)
Feb 21, 2019 2570 2654 2562 2644 23,598 +53.55(+2.07%)
Feb 20, 2019 2600 2643 2575 2590 36,904 -32.40(-1.24%)
Feb 19, 2019 2668 2699 2606 2623 43,192 -40.15(-1.51%)
Feb 15, 2019 2669 2698 2650 2663 18,300 +6.27(+0.24%)
Feb 14, 2019 2579 2676 2579 2657 23,682 +55.78(+2.14%)
Feb 13, 2019 2700 2700 2599 2601 19,847 -90.66(-3.37%)
Feb 12, 2019 2614 2705 2614 2691 31,338 +89.46(+3.44%)
Feb 11, 2019 2598 2625 2577 2602 18,432 +22.92(+0.89%)
Feb 08, 2019 2613 2625 2565 2579 44,100 -37.53(-1.43%)
Feb 07, 2019 2514 2617 2514 2617 18,826 +81.40(+3.21%)
Feb 06, 2019 2646 2646 2523 2535 18,197 -77.16(-2.95%)
Feb 05, 2019 2632 2650 2605 2612 16,857 -16.08(-0.61%)
Feb 04, 2019 2650 2668 2598 2628 20,994 -7.29(-0.28%)
Feb 01, 2019 2654 2686 2618 2636 20,500 -24.26(-0.91%)
Jan 31, 2019 2651 2711 2640 2660 28,923 +10.23(+0.39%)
Jan 30, 2019 2637 2694 2620 2650 26,948 +24.46(+0.93%)
Jan 29, 2019 2550 2651 2489 2625 31,404 +64.88(+2.53%)
Jan 28, 2019 2470 2610 2470 2560 23,889 +43.37(+1.72%)
Jan 25, 2019 2598 2633 2495 2517 37,700 -4.24(-0.17%)
Jan 24, 2019 2500 2537 2485 2521 19,016 +21.54(+0.86%)
Jan 23, 2019 2492 2525 2470 2500 28,214 +32.73(+1.33%)
Jan 22, 2019 2498 2519 2452 2467 27,540 -23.42(-0.94%)
Jan 18, 2019 2536 2555 2481 2490 24,400 -36.93(-1.46%)
Jan 17, 2019 2519 2568 2500 2527 17,392 -3.11(-0.12%)
Jan 16, 2019 2575 2577 2519 2530 21,349 -31.03(-1.21%)
Jan 15, 2019 2526 2574 2525 2562 11,871 +15.70(+0.62%)
Jan 14, 2019 2580 2595 2535 2546 19,636 -40.28(-1.56%)
Jan 11, 2019 2565 2602 2545 2586 20,000 +22.73(+0.89%)
Jan 10, 2019 2500 2600 2500 2563 29,334 +31.84(+1.26%)
Jan 09, 2019 2485 2568 2466 2532 42,356 +36.57(+1.47%)
Jan 08, 2019 2452 2495 2425 2495 54,729 +23.95(+0.97%)
Jan 07, 2019 2407 2480 2394 2471 42,747 +58.18(+2.41%)
Jan 04, 2019 2384 2449 2365 2413 29,100 +30.89(+1.30%)
Jan 03, 2019 2425 2425 2358 2382 26,609 -38.88(-1.61%)
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.