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, 2002 372.50 379.70 368.00 369.75 140,800 -0.45(-0.12%)
Apr 29, 2002 363.40 374.49 363.40 370.20 130,500 +4.80(+1.31%)
Apr 26, 2002 372.00 374.95 364.00 365.40 122,700 -6.05(-1.63%)
Apr 25, 2002 378.25 379.00 367.50 371.45 133,100 -6.80(-1.80%)
Apr 24, 2002 378.89 383.00 372.00 378.25 138,100 -0.64(-0.17%)
Apr 23, 2002 367.00 379.99 364.00 378.89 159,600 +10.94(+2.97%)
Apr 22, 2002 368.00 368.00 363.25 367.95 147,800 +0.95(+0.26%)
Apr 19, 2002 367.00 369.00 364.10 367.00 59,500 -0.97(-0.26%)
Apr 18, 2002 368.00 372.00 363.00 367.97 313,500 -1.53(-0.41%)
Apr 17, 2002 354.85 369.95 352.50 369.50 193,700 +15.60(+4.41%)
Apr 16, 2002 356.74 356.75 347.00 353.90 201,800 -2.85(-0.80%)
Apr 15, 2002 353.00 356.75 348.11 356.75 148,900 +1.75(+0.49%)
Apr 12, 2002 345.00 355.00 342.00 355.00 137,700 +11.90(+3.47%)
Apr 11, 2002 343.50 344.75 335.05 343.10 107,800 +1.10(+0.32%)
Apr 10, 2002 349.50 352.00 339.26 342.00 133,900 -7.01(-2.01%)
Apr 09, 2002 342.80 349.90 342.00 349.01 144,100 +6.01(+1.75%)
Apr 08, 2002 331.00 344.97 328.06 343.00 137,100 +11.25(+3.39%)
Apr 05, 2002 324.90 334.95 323.00 331.75 143,400 +7.25(+2.23%)
Apr 04, 2002 319.00 324.50 316.25 324.50 94,000 +5.50(+1.72%)
Apr 03, 2002 318.50 321.50 315.00 319.00 129,300 +0.50(+0.16%)
Apr 02, 2002 315.70 321.50 314.01 318.50 91,300 +2.80(+0.89%)
Apr 01, 2002 313.75 315.73 311.51 315.70 116,800 +0.20(+0.06%)
Mar 29, 2002 321.00 323.99 315.00 315.50 115,400 +0.00(+0.00%)
Mar 28, 2002 321.00 323.99 315.00 315.50 115,400 -3.75(-1.17%)
Mar 27, 2002 320.00 322.00 313.03 319.25 179,300 -3.00(-0.93%)
Mar 26, 2002 301.00 322.99 301.00 322.25 223,000 +22.00(+7.33%)
Mar 25, 2002 299.00 302.96 292.01 300.25 337,600 +7.50(+2.56%)
Mar 22, 2002 278.00 293.50 278.00 292.75 185,900 +14.50(+5.21%)
Mar 21, 2002 275.00 279.50 268.00 278.25 235,300 +4.25(+1.55%)
Mar 20, 2002 292.00 292.00 273.00 274.00 151,900 -17.50(-6.00%)
Mar 19, 2002 285.00 291.72 282.25 291.50 145,200 +6.50(+2.28%)
Mar 18, 2002 290.00 292.50 284.90 285.00 185,700 -3.60(-1.25%)
Mar 15, 2002 286.24 291.28 284.25 288.60 195,200 +2.36(+0.82%)
Mar 14, 2002 291.00 297.00 286.23 286.24 142,300 -4.76(-1.64%)
Mar 13, 2002 296.00 302.95 291.00 291.00 91,800 -5.75(-1.94%)
Mar 12, 2002 292.25 298.39 291.00 296.75 63,200 +2.50(+0.85%)
Mar 11, 2002 292.01 299.00 290.00 294.25 79,800 +0.85(+0.29%)
Mar 08, 2002 296.80 297.89 288.95 293.40 106,600 -2.35(-0.79%)
Mar 07, 2002 300.90 302.50 288.00 295.75 117,000 -3.15(-1.05%)
Mar 06, 2002 291.00 300.00 285.00 298.90 136,600 +8.22(+2.83%)
Mar 05, 2002 296.60 299.75 290.68 290.68 125,000 -9.92(-3.30%)
Mar 04, 2002 300.00 306.99 292.00 300.60 141,600 +0.60(+0.20%)
Mar 01, 2002 292.25 301.40 290.10 300.00 127,200 +7.75(+2.65%)
Feb 28, 2002 284.00 295.50 281.25 292.25 123,700 +9.21(+3.25%)
Feb 27, 2002 288.00 289.90 275.00 283.04 204,100 -3.46(-1.21%)
Feb 26, 2002 277.75 286.50 274.25 286.50 160,500 +10.70(+3.88%)
Feb 25, 2002 263.55 280.00 263.55 275.80 188,800 +13.25(+5.05%)
Feb 22, 2002 257.50 262.94 249.01 262.55 226,100 +5.30(+2.06%)
Feb 21, 2002 252.00 259.99 251.48 257.25 62,500 +3.32(+1.31%)
Feb 20, 2002 262.00 263.00 248.53 253.93 97,700 -7.57(-2.89%)
Feb 19, 2002 263.00 263.05 257.25 261.50 59,400 +2.50(+0.97%)
Feb 18, 2002 259.50 261.50 255.50 259.00 44,700 +0.00(+0.00%)
Feb 15, 2002 259.50 261.50 255.50 259.00 44,700 +1.40(+0.54%)
Feb 14, 2002 261.00 262.75 256.00 257.60 50,300 -2.50(-0.96%)
Feb 13, 2002 255.05 265.99 255.05 260.10 81,900 +5.30(+2.08%)
Feb 12, 2002 249.90 254.80 247.00 254.80 103,300 +4.90(+1.96%)
Feb 11, 2002 248.00 251.45 246.40 249.90 96,300 -0.10(-0.04%)
Feb 08, 2002 244.00 250.00 238.55 250.00 117,300 +5.99(+2.45%)
Feb 07, 2002 250.00 250.00 242.03 244.01 127,400 -5.99(-2.40%)
Feb 06, 2002 250.00 256.00 248.00 250.00 225,300 +0.00(+0.00%)
Feb 05, 2002 249.75 251.20 242.00 250.00 165,300 +1.25(+0.50%)
Feb 04, 2002 242.75 251.74 242.50 248.75 116,100 +6.63(+2.74%)
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.