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 (%)
Apr 30, 2018 3156 3173 3087 3100 29,365 -57.93(-1.83%)
Apr 27, 2018 3185 3190 3110 3158 17,811 +13.81(+0.44%)
Apr 26, 2018 3118 3148 3044 3144 29,914 +42.92(+1.38%)
Apr 25, 2018 3069 3106 3021 3101 25,393 +32.11(+1.05%)
Apr 24, 2018 3060 3128 3043 3069 37,528 +19.52(+0.64%)
Apr 23, 2018 3060 3127 2995 3050 31,668 -8.79(-0.29%)
Apr 20, 2018 3083 3119 3040 3058 26,615 +6.13(+0.20%)
Apr 19, 2018 3150 3151 2909 3052 35,506 +11.23(+0.37%)
Apr 18, 2018 3067 3123 3032 3041 27,005 -16.33(-0.53%)
Apr 17, 2018 3002 3059 2951 3057 24,845 +57.34(+1.91%)
Apr 16, 2018 3025 3053 2989 3000 18,394 -22.41(-0.74%)
Apr 13, 2018 3002 3031 2955 3022 21,668 +34.38(+1.15%)
Apr 12, 2018 3077 3096 2985 2988 23,359 -101.98(-3.30%)
Apr 11, 2018 3183 3183 3066 3090 28,563 -84.22(-2.65%)
Apr 10, 2018 3145 3190 3130 3174 20,534 +57.78(+1.85%)
Apr 09, 2018 3146 3180 3097 3116 20,783 -5.56(-0.18%)
Apr 06, 2018 3147 3185 3075 3122 32,916 -63.22(-1.98%)
Apr 05, 2018 3146 3224 3140 3185 23,669 +58.65(+1.88%)
Apr 04, 2018 2952 3145 2952 3127 30,512 +137.21(+4.59%)
Apr 03, 2018 2938 3001 2888 2989 27,683 +67.29(+2.30%)
Apr 02, 2018 2930 2989 2862 2922 38,501 +122.07(+4.36%)
Mar 29, 2018 2800 2800 2800 0 -177.89(-5.97%)
Mar 28, 2018 3015 3030 2960 2978 27,981 -50.24(-1.66%)
Mar 27, 2018 3074 3077 2996 3028 18,360 -40.84(-1.33%)
Mar 26, 2018 3039 3084 2982 3069 33,483 +79.13(+2.65%)
Mar 23, 2018 3021 3085 2970 2990 22,574 -21.38(-0.71%)
Mar 22, 2018 3072 3131 3011 3011 21,526 -93.33(-3.01%)
Mar 21, 2018 3090 3126 3059 3105 31,402 +30.59(+1.00%)
Mar 20, 2018 3135 3170 3051 3074 35,226 -54.50(-1.74%)
Mar 19, 2018 3048 3135 3041 3128 36,067 +68.01(+2.22%)
Mar 16, 2018 3030 3068 3002 3060 48,840 +33.21(+1.10%)
Mar 15, 2018 3063 3089 3001 3027 23,709 -27.50(-0.90%)
Mar 14, 2018 3142 3042 3055 35,521 -76.46(-2.44%)
Mar 13, 2018 3109 3169 3097 3131 25,974 +41.20(+1.33%)
Mar 12, 2018 3057 3128 3053 3090 33,141 +33.02(+1.08%)
Mar 09, 2018 3023 3078 2970 3057 24,044 +55.25(+1.84%)
Mar 08, 2018 2992 3018 2940 3002 33,227 +12.71(+0.43%)
Mar 07, 2018 2993 2907 2989 30,770 +29.05(+0.98%)
Mar 06, 2018 2906 2965 2875 2960 26,265 +68.61(+2.37%)
Mar 05, 2018 2879 2924 2850 2891 20,643 -8.66(-0.30%)
Mar 02, 2018 2862 2910 2825 2900 23,890 +25.02(+0.87%)
Mar 01, 2018 2856 2899 2822 2875 31,171 +31.83(+1.12%)
Feb 28, 2018 2904 2904 2808 2843 48,116 -62.90(-2.16%)
Feb 27, 2018 2992 3025 2906 2906 33,289 -76.93(-2.58%)
Feb 26, 2018 3005 3029 2939 2983 29,299 -15.80(-0.53%)
Feb 23, 2018 3090 3090 2985 2999 34,069 -94.88(-3.07%)
Feb 22, 2018 3179 3179 3074 3094 52,787 -91.33(-2.87%)
Feb 21, 2018 3188 3250 3138 3185 44,561 -9.62(-0.30%)
Feb 20, 2018 3191 3208 3120 3195 44,262 -13.60(-0.42%)
Feb 16, 2018 3208 3208 3208 0 +131.23(+4.26%)
Feb 15, 2018 3102 3183 3014 3077 67,765 +16.99(+0.56%)
Feb 14, 2018 3071 2915 3060 37,087 +144.99(+4.97%)
Feb 13, 2018 2864 2926 2850 2915 33,003 +41.51(+1.44%)
Feb 12, 2018 2813 2894 2784 2874 30,057 +73.51(+2.63%)
Feb 09, 2018 2822 2863 2739 2800 38,044 +11.03(+0.40%)
Feb 08, 2018 2989 3010 2789 2789 49,482 -194.74(-6.53%)
Feb 07, 2018 3033 3098 2984 2984 30,832 -52.98(-1.74%)
Feb 06, 2018 2852 3072 2847 3037 54,357 +52.07(+1.74%)
Feb 05, 2018 3034 3068 2888 2985 41,117 -88.29(-2.87%)
Feb 02, 2018 3116 3140 3063 3073 43,403 -71.33(-2.27%)
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.