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 (%)
Jul 31, 2019 3285 3390 3279 3344 27,199 +56.05(+1.70%)
Jul 30, 2019 3280 3350 3272 3288 32,778 -13.26(-0.40%)
Jul 29, 2019 3313 3325 3246 3301 40,292 -8.46(-0.26%)
Jul 26, 2019 3435 3446 3291 3310 37,200 -110.12(-3.22%)
Jul 25, 2019 3388 3435 3388 3420 21,329 +37.87(+1.12%)
Jul 24, 2019 3377 3415 3365 3382 18,283 +0.53(+0.02%)
Jul 23, 2019 3420 3482 3368 3382 31,348 -116.77(-3.34%)
Jul 22, 2019 3485 3558 3476 3498 20,203 -21.71(-0.62%)
Jul 19, 2019 3550 3583 3496 3520 17,300 +12.27(+0.35%)
Jul 18, 2019 3497 3548 3452 3508 22,794 +5.88(+0.17%)
Jul 17, 2019 3502 3535 3483 3502 14,216 +4.76(+0.14%)
Jul 16, 2019 3445 3515 3445 3497 18,617 +47.10(+1.37%)
Jul 15, 2019 3500 3500 3430 3450 12,227 -39.63(-1.14%)
Jul 12, 2019 3476 3528 3474 3490 13,900 +20.95(+0.60%)
Jul 11, 2019 3465 3509 3450 3469 27,685 +0.53(+0.02%)
Jul 10, 2019 3391 3468 3370 3468 19,470 +97.11(+2.88%)
Jul 09, 2019 3339 3375 3339 3371 17,861 +27.73(+0.83%)
Jul 08, 2019 3328 3378 3313 3343 16,187 -4.69(-0.14%)
Jul 05, 2019 3380 3400 3306 3348 10,600 -48.46(-1.43%)
Jul 03, 2019 3374 3413 3374 3396 9,200 +0.08(+0.00%)
Jul 02, 2019 3363 3403 3351 3396 11,196 +28.63(+0.85%)
Jul 01, 2019 3397 3415 3341 3368 15,829 -2.50(-0.07%)
Jun 28, 2019 3320 3384 3301 3370 25,600 +36.63(+1.10%)
Jun 27, 2019 3246 3340 3245 3334 28,017 +96.88(+2.99%)
Jun 26, 2019 3265 3297 3237 3237 33,224 -34.90(-1.07%)
Jun 25, 2019 3347 3372 3249 3272 24,674 -62.59(-1.88%)
Jun 24, 2019 3345 3369 3313 3334 17,534 +20.99(+0.63%)
Jun 21, 2019 3392 3392 3312 3313 41,600 -98.75(-2.89%)
Jun 20, 2019 3387 3412 3342 3412 20,333 +36.12(+1.07%)
Jun 19, 2019 3441 3441 3346 3376 43,184 -74.08(-2.15%)
Jun 18, 2019 3440 3484 3400 3450 24,274 +19.95(+0.58%)
Jun 17, 2019 3480 3485 3374 3430 22,076 -29.62(-0.86%)
Jun 14, 2019 3389 3489 3368 3460 19,700 +63.81(+1.88%)
Jun 13, 2019 3395 3420 3362 3396 18,532 +0.81(+0.02%)
Jun 12, 2019 3342 3412 3341 3395 19,931 +24.18(+0.72%)
Jun 11, 2019 3410 3413 3323 3371 16,403 -31.53(-0.93%)
Jun 10, 2019 3400 3439 3366 3402 17,781 +11.35(+0.33%)
Jun 07, 2019 3375 3406 3370 3391 16,900 +28.51(+0.85%)
Jun 06, 2019 3357 3418 3327 3362 21,142 +5.81(+0.17%)
Jun 05, 2019 3322 3374 3302 3357 21,427 +39.13(+1.18%)
Jun 04, 2019 3281 3318 3240 3318 25,061 +50.85(+1.56%)
Jun 03, 2019 3190 3295 3170 3267 25,329 +65.13(+2.03%)
May 31, 2019 3205 3264 3151 3202 27,400 -24.61(-0.76%)
May 30, 2019 3223 3260 3209 3226 16,378 +6.42(+0.20%)
May 29, 2019 3183 3236 3163 3220 24,241 +5.44(+0.17%)
May 28, 2019 3282 3294 3203 3214 43,742 -58.40(-1.78%)
May 24, 2019 3232 3279 3217 3273 34,700 +57.44(+1.79%)
May 23, 2019 3230 3250 3195 3215 29,522 -31.50(-0.97%)
May 22, 2019 3280 3318 3235 3247 22,895 -62.54(-1.89%)
May 21, 2019 3268 3325 3250 3309 26,271 +48.14(+1.48%)
May 20, 2019 3311 3321 3248 3261 25,002 -58.82(-1.77%)
May 17, 2019 3323 3365 3312 3320 18,100 -24.65(-0.74%)
May 16, 2019 3320 3382 3313 3345 20,767 +29.07(+0.88%)
May 15, 2019 3290 3324 3276 3316 26,309 +29.54(+0.90%)
May 14, 2019 3255 3325 3249 3286 23,544 +36.69(+1.13%)
May 13, 2019 3251 3270 3190 3249 29,201 -41.44(-1.26%)
May 10, 2019 3311 3319 3274 3291 19,900 -16.69(-0.50%)
May 09, 2019 3215 3307 3213 3307 22,054 +79.48(+2.46%)
May 08, 2019 3236 3285 3218 3228 20,656 -23.41(-0.72%)
May 07, 2019 3317 3317 3218 3251 23,006 -40.96(-1.24%)
May 06, 2019 3245 3311 3225 3292 23,813 +22.37(+0.68%)
May 03, 2019 3258 3284 3243 3270 21,700 +22.13(+0.68%)
May 02, 2019 3174 3262 3156 3248 21,421 +64.34(+2.02%)
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.