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, 2017 2636 2645 2584 2610 20,254 -14.56(-0.55%)
Jul 28, 2017 2634 2643 2604 2625 26,088 -18.44(-0.70%)
Jul 27, 2017 2681 2685 2619 2643 22,117 -35.50(-1.33%)
Jul 26, 2017 2691 2705 2660 2679 28,145 +5.43(+0.20%)
Jul 25, 2017 2672 2693 2665 2674 49,670 +8.82(+0.33%)
Jul 24, 2017 2653 2680 2623 2665 31,463 +16.24(+0.61%)
Jul 21, 2017 2531 2660 2502 2648 91,262 +201.16(+8.22%)
Jul 20, 2017 2492 2492 2421 2447 33,598 -35.44(-1.43%)
Jul 19, 2017 2498 2519 2475 2483 28,406 -0.48(-0.02%)
Jul 18, 2017 2534 2534 2463 2483 29,257 -53.58(-2.11%)
Jul 17, 2017 2530 2544 2519 2537 11,417 +5.99(+0.24%)
Jul 14, 2017 2526 2541 2524 2531 14,348 +4.61(+0.18%)
Jul 13, 2017 2529 2536 2517 2526 10,651 +1.39(+0.06%)
Jul 12, 2017 2520 2533 2495 2525 25,871 +10.10(+0.40%)
Jul 11, 2017 2522 2541 2491 2515 22,729 -12.22(-0.48%)
Jul 10, 2017 2475 2529 2475 2527 22,701 +29.13(+1.17%)
Jul 07, 2017 2449 2522 2449 2498 24,563 +48.91(+2.00%)
Jul 06, 2017 2415 2455 2408 2449 36,522 +26.44(+1.09%)
Jul 05, 2017 2398 2433 2394 2422 19,225 +11.83(+0.49%)
Jul 03, 2017 2413 2441 2398 2411 11,539 +0.00(+0.00%)
Jun 30, 2017 2328 2427 2316 2411 32,563 +70.61(+3.02%)
Jun 29, 2017 2443 2443 2311 2340 63,330 -105.18(-4.30%)
Jun 28, 2017 2438 2460 2435 2445 18,482 +11.00(+0.45%)
Jun 27, 2017 2442 2452 2431 2434 23,990 -9.94(-0.41%)
Jun 26, 2017 2427 2455 2427 2444 19,041 +17.52(+0.72%)
Jun 23, 2017 2462 2467 2427 2427 34,418 -25.49(-1.04%)
Jun 22, 2017 2495 2501 2450 2452 16,063 -36.50(-1.47%)
Jun 21, 2017 2478 2511 2470 2489 21,774 +11.22(+0.45%)
Jun 20, 2017 2479 2500 2462 2477 20,227 +9.55(+0.39%)
Jun 19, 2017 2426 2468 2426 2468 25,368 +23.14(+0.95%)
Jun 16, 2017 2434 2448 2420 2445 35,388 +4.06(+0.17%)
Jun 15, 2017 2442 2450 2417 2441 28,241 -17.35(-0.71%)
Jun 14, 2017 2421 2463 2420 2458 23,587 +26.69(+1.10%)
Jun 13, 2017 2407 2435 2400 2431 29,629 +35.21(+1.47%)
Jun 12, 2017 2375 2404 2371 2396 25,217 +19.98(+0.84%)
Jun 09, 2017 2390 2407 2374 2376 28,681 -19.48(-0.81%)
Jun 08, 2017 2385 2416 2361 2396 26,218 +17.90(+0.75%)
Jun 07, 2017 2342 2380 2339 2378 31,843 +38.51(+1.65%)
Jun 06, 2017 2345 2359 2335 2339 26,812 -10.22(-0.44%)
Jun 05, 2017 2330 2361 2330 2349 24,697 +17.49(+0.75%)
Jun 02, 2017 2312 2346 2298 2332 36,057 +13.90(+0.60%)
Jun 01, 2017 2297 2318 2275 2318 61,327 +35.61(+1.56%)
May 31, 2017 2270 2301 2270 2282 181,459 -1.65(-0.07%)
May 30, 2017 2286 2296 2256 2284 49,936 -1.60(-0.07%)
May 26, 2017 2283 2290 2254 2286 37,654 -9.31(-0.41%)
May 25, 2017 2304 2325 2284 2295 25,332 -12.39(-0.54%)
May 24, 2017 2292 2318 2281 2307 25,649 +11.33(+0.49%)
May 23, 2017 2357 2369 2272 2296 48,886 -61.27(-2.60%)
May 22, 2017 2326 2362 2313 2357 31,903 +31.29(+1.35%)
May 19, 2017 2269 2345 2269 2326 43,394 +63.97(+2.83%)
May 18, 2017 2231 2268 2221 2262 53,736 +29.34(+1.31%)
May 17, 2017 2265 2263 2230 2233 31,966 -31.99(-1.41%)
May 16, 2017 2246 2271 2236 2265 26,925 +29.41(+1.32%)
May 15, 2017 2225 2240 2205 2235 24,477 +44.62(+2.04%)
May 12, 2017 2192 2201 2181 2191 19,412 +0.66(+0.03%)
May 11, 2017 2196 2200 2180 2190 25,904 -5.45(-0.25%)
May 10, 2017 2181 2209 2168 2195 25,504 +19.83(+0.91%)
May 09, 2017 2167 2191 2167 2176 23,125 +13.28(+0.61%)
May 08, 2017 2162 2183 2153 2162 18,425 -1.26(-0.06%)
May 05, 2017 2155 2168 2151 2164 19,373 +12.85(+0.60%)
May 04, 2017 2130 2156 2125 2151 24,142 +20.50(+0.96%)
May 03, 2017 2115 2135 2084 2130 22,811 +12.22(+0.58%)
May 02, 2017 2143 2144 2107 2118 23,526 -6.00(-0.28%)
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.