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

NVR Inc (NY: NVR )

7,835.11 +28.32 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 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%)
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.