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

NVR Inc (NY: NVR )

7,798.28 -36.83 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 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%)
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.