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

NVR Inc (NY: NVR )

7,753.54 +28.54 (+0.37%)
Streaming Delayed Price Updated: 10:46 AM 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, 2006 646.00 654.24 641.00 645.00 21,700 -1.25(-0.19%)
Dec 28, 2006 639.44 646.50 634.98 646.25 23,500 +6.81(+1.06%)
Dec 27, 2006 630.00 639.50 627.50 639.44 27,600 +12.44(+1.98%)
Dec 26, 2006 628.00 632.00 626.05 627.00 10,800 +0.00(+0.00%)
Dec 22, 2006 637.15 637.15 625.25 627.00 14,000 -9.00(-1.42%)
Dec 21, 2006 641.00 646.00 634.20 636.00 26,000 -7.00(-1.09%)
Dec 20, 2006 641.00 647.88 638.00 643.00 26,500 +3.20(+0.50%)
Dec 19, 2006 642.00 643.22 634.30 639.80 38,900 -4.20(-0.65%)
Dec 18, 2006 631.10 644.90 635.50 644.00 37,100 +8.50(+1.34%)
Dec 15, 2006 653.50 653.50 625.25 635.50 91,500 -6.50(-1.01%)
Dec 14, 2006 643.00 653.00 642.00 642.00 22,700 -5.00(-0.77%)
Dec 13, 2006 647.00 653.45 639.94 647.00 34,500 +6.00(+0.94%)
Dec 12, 2006 650.00 650.00 638.10 641.00 28,600 -9.00(-1.38%)
Dec 11, 2006 651.00 653.00 646.00 650.00 40,500 +4.34(+0.67%)
Dec 08, 2006 654.00 663.80 641.75 645.66 65,700 -9.34(-1.43%)
Dec 07, 2006 664.25 674.00 654.99 655.00 96,500 -17.00(-2.53%)
Dec 06, 2006 657.00 678.13 657.00 672.00 97,500 +6.93(+1.04%)
Dec 05, 2006 629.90 668.00 627.00 665.07 138,000 +36.57(+5.82%)
Dec 04, 2006 608.00 632.95 605.53 628.50 92,700 +13.50(+2.20%)
Dec 01, 2006 606.54 621.89 593.00 615.00 116,800 +20.00(+3.36%)
Nov 30, 2006 572.00 607.00 572.00 595.00 122,200 +30.00(+5.31%)
Nov 29, 2006 569.00 573.00 562.00 565.00 75,900 -5.00(-0.88%)
Nov 28, 2006 563.50 580.00 563.50 570.00 55,300 +5.50(+0.97%)
Nov 27, 2006 581.25 587.00 562.00 564.50 63,700 -19.75(-3.38%)
Nov 24, 2006 588.00 594.25 583.00 584.25 10,700 -7.75(-1.31%)
Nov 22, 2006 585.00 593.50 581.25 592.00 26,700 +6.00(+1.02%)
Nov 21, 2006 583.00 588.00 581.50 586.00 41,400 +0.01(+0.00%)
Nov 20, 2006 585.00 591.90 583.00 585.99 70,400 -1.01(-0.17%)
Nov 17, 2006 585.00 596.00 583.00 587.00 66,500 -8.00(-1.34%)
Nov 16, 2006 589.00 601.50 588.03 595.00 97,800 +2.00(+0.34%)
Nov 15, 2006 585.00 602.00 579.00 593.00 163,200 +8.50(+1.45%)
Nov 14, 2006 542.00 588.00 541.00 584.50 120,400 +50.50(+9.46%)
Nov 13, 2006 538.00 538.69 529.54 534.00 58,300 +0.00(+0.00%)
Nov 10, 2006 515.00 537.07 515.00 534.00 65,100 +16.00(+3.09%)
Nov 09, 2006 515.00 520.00 513.00 518.00 60,600 +1.00(+0.19%)
Nov 08, 2006 520.00 520.00 509.00 517.00 84,100 -7.00(-1.34%)
Nov 07, 2006 530.00 533.61 523.00 524.00 58,200 -10.00(-1.87%)
Nov 06, 2006 532.00 539.85 527.50 534.00 24,300 +2.00(+0.38%)
Nov 03, 2006 547.00 551.90 526.50 532.00 85,800 -18.00(-3.27%)
Nov 02, 2006 555.00 557.00 544.90 550.00 75,800 -5.00(-0.90%)
Nov 01, 2006 562.75 566.00 552.00 555.00 51,000 -6.50(-1.16%)
Oct 31, 2006 566.25 571.94 553.96 561.50 52,600 -3.60(-0.64%)
Oct 30, 2006 563.50 571.00 563.50 565.10 50,400 -0.90(-0.16%)
Oct 27, 2006 566.50 576.63 563.00 566.00 93,400 -1.50(-0.26%)
Oct 26, 2006 560.75 571.95 560.51 567.50 66,000 +8.75(+1.57%)
Oct 25, 2006 546.00 562.00 545.00 558.75 79,500 +11.45(+2.09%)
Oct 24, 2006 550.25 558.00 542.00 547.30 123,700 -4.95(-0.90%)
Oct 23, 2006 552.00 554.90 543.00 552.25 76,300 -1.75(-0.32%)
Oct 20, 2006 557.00 557.00 541.01 554.00 36,400 +0.00(+0.00%)
Oct 19, 2006 562.00 565.00 545.12 554.00 84,700 -3.74(-0.67%)
Oct 18, 2006 553.00 561.60 550.10 557.74 59,900 +6.24(+1.13%)
Oct 17, 2006 549.00 568.40 543.00 551.50 117,300 -9.25(-1.65%)
Oct 16, 2006 562.00 572.00 558.60 560.75 77,700 +1.35(+0.24%)
Oct 13, 2006 563.00 570.00 555.25 559.40 73,900 -12.35(-2.16%)
Oct 12, 2006 558.00 573.75 556.06 571.75 57,400 +17.00(+3.06%)
Oct 11, 2006 556.00 564.50 547.50 554.75 89,900 -5.10(-0.91%)
Oct 10, 2006 559.00 569.88 558.00 559.85 63,800 +8.70(+1.58%)
Oct 09, 2006 534.00 554.50 532.00 551.15 58,500 +17.65(+3.31%)
Oct 06, 2006 532.00 535.50 525.25 533.50 55,900 -3.25(-0.61%)
Oct 05, 2006 532.05 538.99 524.69 536.75 61,400 +4.42(+0.83%)
Oct 04, 2006 529.00 546.49 527.00 532.33 120,000 -0.62(-0.12%)
Oct 03, 2006 535.00 535.72 515.60 532.95 106,700 -4.05(-0.75%)
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.