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 (%)
Aug 30, 2013 855.31 855.81 840.15 855.81 52,345 +5.71(+0.67%)
Aug 29, 2013 847.06 854.90 841.33 850.10 31,757 -1.25(-0.15%)
Aug 28, 2013 855.90 857.00 846.40 851.35 24,023 -4.65(-0.54%)
Aug 27, 2013 863.20 867.16 852.11 856.00 27,602 -18.77(-2.15%)
Aug 26, 2013 870.00 883.84 870.00 874.77 18,374 +2.65(+0.30%)
Aug 23, 2013 901.85 901.85 867.54 872.12 31,513 -25.21(-2.81%)
Aug 22, 2013 880.10 900.19 880.10 897.33 21,650 +15.28(+1.73%)
Aug 21, 2013 881.75 893.87 877.29 882.05 47,376 -0.45(-0.05%)
Aug 20, 2013 846.14 884.80 846.00 882.50 46,290 +32.51(+3.82%)
Aug 19, 2013 870.00 872.40 844.01 849.99 28,324 -24.00(-2.75%)
Aug 16, 2013 894.00 903.69 873.99 873.99 40,425 -8.12(-0.92%)
Aug 15, 2013 841.85 888.59 830.81 882.11 38,026 +23.30(+2.71%)
Aug 14, 2013 873.01 876.00 852.75 858.81 25,382 -17.90(-2.04%)
Aug 13, 2013 888.00 889.90 867.57 876.71 41,697 -17.29(-1.93%)
Aug 12, 2013 885.99 901.00 884.00 894.00 34,710 +4.90(+0.55%)
Aug 09, 2013 888.06 897.90 884.05 889.10 85,653 -4.50(-0.50%)
Aug 08, 2013 884.74 900.85 880.25 893.60 43,322 +12.33(+1.40%)
Aug 07, 2013 892.50 893.19 875.26 881.27 50,900 -17.73(-1.97%)
Aug 06, 2013 918.00 918.00 896.33 899.00 34,866 -25.00(-2.71%)
Aug 05, 2013 933.35 936.21 920.00 924.00 32,790 -16.00(-1.70%)
Aug 02, 2013 930.01 947.00 930.01 940.00 28,491 +5.25(+0.56%)
Aug 01, 2013 935.00 948.99 930.55 934.75 59,544 +9.15(+0.99%)
Jul 31, 2013 892.25 933.55 892.24 925.60 56,569 +29.27(+3.27%)
Jul 30, 2013 903.50 903.99 889.32 896.33 59,805 -0.66(-0.07%)
Jul 29, 2013 900.48 911.98 889.34 896.99 37,695 -3.77(-0.42%)
Jul 26, 2013 905.36 908.01 894.74 900.76 66,560 -7.35(-0.81%)
Jul 25, 2013 902.70 908.11 890.85 908.11 38,557 -4.64(-0.51%)
Jul 24, 2013 938.43 938.43 909.00 912.75 48,941 -24.71(-2.64%)
Jul 23, 2013 927.00 939.87 918.55 937.46 34,268 +14.48(+1.57%)
Jul 22, 2013 925.11 941.48 911.06 922.98 42,099 -17.67(-1.88%)
Jul 19, 2013 940.00 946.00 934.99 940.65 45,332 -0.34(-0.04%)
Jul 18, 2013 942.89 952.00 940.00 940.99 28,152 +1.21(+0.13%)
Jul 17, 2013 924.15 944.17 920.01 939.78 26,728 +9.52(+1.02%)
Jul 16, 2013 936.35 936.98 928.00 930.26 51,481 -12.69(-1.35%)
Jul 15, 2013 953.20 955.01 938.00 942.95 25,625 -13.02(-1.36%)
Jul 12, 2013 957.35 967.00 944.37 955.97 24,632 -6.43(-0.67%)
Jul 11, 2013 939.25 964.61 939.25 962.40 20,584 +36.89(+3.99%)
Jul 10, 2013 932.60 935.24 918.00 925.51 60,846 -5.28(-0.57%)
Jul 09, 2013 926.98 933.00 917.66 930.79 72,522 +13.13(+1.43%)
Jul 08, 2013 923.00 932.00 915.00 917.66 40,460 -6.48(-0.70%)
Jul 05, 2013 934.00 934.00 912.68 924.14 28,709 -13.83(-1.47%)
Jul 03, 2013 932.25 938.00 929.38 937.97 30,577 +1.07(+0.11%)
Jul 02, 2013 939.95 946.99 931.80 936.90 42,066 +1.00(+0.11%)
Jul 01, 2013 929.90 937.89 923.26 935.90 62,968 +13.90(+1.51%)
Jun 28, 2013 926.00 927.99 918.00 922.00 49,319 -8.00(-0.86%)
Jun 27, 2013 910.98 932.23 907.00 930.00 37,041 +22.77(+2.51%)
Jun 26, 2013 923.00 926.78 903.60 907.23 43,176 -6.76(-0.74%)
Jun 25, 2013 924.11 935.35 905.97 913.99 57,260 -2.16(-0.24%)
Jun 24, 2013 907.74 921.88 892.50 916.15 39,507 +0.90(+0.10%)
Jun 21, 2013 941.40 941.42 907.56 915.25 83,943 -24.08(-2.56%)
Jun 20, 2013 962.50 967.00 930.00 939.33 36,692 -30.66(-3.16%)
Jun 19, 2013 983.55 985.00 967.51 969.99 36,210 -17.30(-1.75%)
Jun 18, 2013 987.50 991.98 981.54 987.29 21,428 +3.95(+0.40%)
Jun 17, 2013 967.95 987.48 967.43 983.34 30,417 +19.74(+2.05%)
Jun 14, 2013 961.80 970.97 959.10 963.60 27,339 +6.71(+0.70%)
Jun 13, 2013 943.49 962.00 939.53 956.89 36,256 +17.84(+1.90%)
Jun 12, 2013 956.27 956.27 935.25 939.05 41,218 -13.31(-1.40%)
Jun 11, 2013 954.75 964.13 948.00 952.36 43,899 -13.86(-1.43%)
Jun 10, 2013 983.00 983.00 964.10 966.22 35,334 -16.78(-1.71%)
Jun 07, 2013 976.94 985.00 967.60 983.00 31,999 +10.02(+1.03%)
Jun 06, 2013 951.00 972.98 947.83 972.98 44,589 +22.08(+2.32%)
Jun 05, 2013 958.93 963.08 943.20 950.90 39,839 -13.10(-1.36%)
Jun 04, 2013 985.00 989.87 957.53 964.00 62,110 -19.35(-1.97%)
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.