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 (%)
Nov 29, 2002 339.51 339.51 330.00 331.00 58,800 -8.50(-2.50%)
Nov 27, 2002 330.51 340.59 330.51 339.50 46,800 +9.00(+2.72%)
Nov 26, 2002 342.50 347.55 330.50 330.50 85,000 -11.50(-3.36%)
Nov 25, 2002 334.00 345.00 333.50 342.00 87,500 +7.50(+2.24%)
Nov 22, 2002 340.50 340.51 330.31 334.50 80,600 -6.75(-1.98%)
Nov 21, 2002 320.25 346.00 320.02 341.25 150,100 +24.00(+7.57%)
Nov 20, 2002 318.75 322.00 311.50 317.25 95,800 -1.95(-0.61%)
Nov 19, 2002 317.50 321.75 313.51 319.20 81,500 +0.70(+0.22%)
Nov 18, 2002 326.00 327.00 318.10 318.50 92,000 -6.50(-2.00%)
Nov 15, 2002 319.00 333.00 318.50 325.00 59,500 +5.00(+1.56%)
Nov 14, 2002 317.00 323.50 315.50 320.00 56,700 +5.00(+1.59%)
Nov 13, 2002 311.00 319.99 309.00 315.00 60,500 +3.50(+1.12%)
Nov 12, 2002 317.00 318.00 306.00 311.50 98,800 -4.50(-1.42%)
Nov 11, 2002 312.00 322.50 311.00 316.00 69,900 +2.88(+0.92%)
Nov 08, 2002 325.00 330.00 313.10 313.12 188,900 -12.88(-3.95%)
Nov 07, 2002 348.01 348.01 325.30 326.00 154,600 -22.00(-6.32%)
Nov 06, 2002 353.00 354.50 342.05 348.00 117,300 -6.50(-1.83%)
Nov 05, 2002 351.50 355.99 347.86 354.50 75,900 +1.00(+0.28%)
Nov 04, 2002 346.26 356.00 346.25 353.50 110,600 +7.25(+2.09%)
Nov 01, 2002 338.75 346.25 336.01 346.25 82,200 +7.25(+2.14%)
Oct 31, 2002 331.50 339.99 331.50 339.00 82,100 +7.50(+2.26%)
Oct 30, 2002 336.01 339.40 329.00 331.50 54,400 -4.50(-1.34%)
Oct 29, 2002 333.00 336.00 328.00 336.00 93,400 +3.00(+0.90%)
Oct 28, 2002 340.25 342.00 330.05 333.00 104,200 -5.25(-1.55%)
Oct 25, 2002 339.75 343.00 330.03 338.25 77,200 +0.25(+0.07%)
Oct 24, 2002 345.00 347.98 338.00 338.00 126,700 -7.00(-2.03%)
Oct 23, 2002 335.01 345.95 333.00 345.00 107,200 +10.00(+2.99%)
Oct 22, 2002 337.00 340.00 328.00 335.00 990,000 -4.50(-1.33%)
Oct 21, 2002 321.25 340.98 317.50 339.50 146,600 +16.50(+5.11%)
Oct 18, 2002 320.00 323.75 317.00 323.00 53,300 +1.00(+0.31%)
Oct 17, 2002 303.00 324.00 303.00 322.00 117,500 +19.00(+6.27%)
Oct 16, 2002 316.51 316.51 299.13 303.00 98,200 -13.50(-4.27%)
Oct 15, 2002 302.00 317.99 301.12 316.50 123,500 +19.50(+6.57%)
Oct 14, 2002 293.50 298.00 292.00 297.00 52,300 +1.50(+0.51%)
Oct 11, 2002 281.50 297.97 281.50 295.50 117,600 +18.00(+6.49%)
Oct 10, 2002 273.00 283.26 270.50 277.50 120,900 +3.00(+1.09%)
Oct 09, 2002 284.76 284.76 273.98 274.50 135,400 -10.25(-3.60%)
Oct 08, 2002 277.50 289.99 273.70 284.75 115,900 +7.75(+2.80%)
Oct 07, 2002 287.01 287.01 276.20 277.00 136,400 -10.00(-3.48%)
Oct 04, 2002 301.26 302.77 283.00 287.00 171,900 -14.25(-4.73%)
Oct 03, 2002 311.26 314.00 301.00 301.25 830,000 -10.00(-3.21%)
Oct 02, 2002 312.00 319.00 309.01 311.25 106,800 +1.22(+0.39%)
Oct 01, 2002 301.00 318.00 297.00 310.03 133,700 +10.20(+3.40%)
Sep 30, 2002 302.96 305.00 294.00 299.83 145,600 -3.12(-1.03%)
Sep 27, 2002 308.00 311.89 301.51 302.95 76,800 -6.05(-1.96%)
Sep 26, 2002 304.50 311.99 301.00 309.00 126,200 +6.00(+1.98%)
Sep 25, 2002 305.00 306.98 292.00 303.00 193,200 +2.00(+0.66%)
Sep 24, 2002 311.01 316.00 300.00 301.00 94,700 -10.00(-3.22%)
Sep 23, 2002 316.99 319.50 307.25 311.00 145,700 -5.98(-1.89%)
Sep 20, 2002 308.00 317.00 308.00 316.98 128,300 +10.98(+3.59%)
Sep 19, 2002 322.38 322.38 305.50 306.00 234,600 -15.51(-4.82%)
Sep 18, 2002 320.75 324.99 314.91 321.51 134,300 -0.37(-0.11%)
Sep 17, 2002 329.25 333.00 321.05 321.88 127,000 -6.37(-1.94%)
Sep 16, 2002 324.50 329.89 320.75 328.25 280,000 +2.95(+0.91%)
Sep 13, 2002 316.55 326.00 313.00 325.30 81,400 +7.75(+2.44%)
Sep 12, 2002 324.00 324.01 315.16 317.55 86,100 -6.45(-1.99%)
Sep 11, 2002 324.00 329.50 323.00 324.00 73,300 +1.00(+0.31%)
Sep 10, 2002 321.00 324.51 318.22 323.00 73,800 -0.30(-0.09%)
Sep 09, 2002 318.25 325.99 315.88 323.30 80,200 +5.30(+1.67%)
Sep 06, 2002 311.50 320.59 311.50 318.00 143,600 +7.50(+2.42%)
Sep 05, 2002 300.35 311.90 298.00 310.50 104,900 +10.15(+3.38%)
Sep 04, 2002 292.50 304.90 292.50 300.35 109,900 +8.85(+3.04%)
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.