NVR Inc (NY: NVR )

5,718.00 USD +25.97 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 5663 5750 5598 5718 22,196 +25.97(+0.46%)
Jan 13, 2022 5655 5822 5615 5692 31,348 +125.04(+2.25%)
Jan 12, 2022 5570 5646 5456 5567 22,189 -0.50(-0.01%)
Jan 11, 2022 5506 5620 5506 5567 21,917 +52.13(+0.95%)
Jan 10, 2022 5419 5528 5251 5515 19,270 +76.48(+1.41%)
Jan 07, 2022 5671 5683 5427 5439 33,625 -251.96(-4.43%)
Jan 06, 2022 5727 5745 5641 5691 21,631 -38.27(-0.67%)
Jan 05, 2022 5840 5885 5719 5729 18,301 -90.57(-1.56%)
Jan 04, 2022 5748 5837 5740 5820 19,619 +62.67(+1.09%)
Jan 03, 2022 5870 5875 5716 5757 24,414 -151.86(-2.57%)
Dec 31, 2021 5884 5918 5850 5909 6,347 +2.84(+0.05%)
Dec 30, 2021 5978 5978 5884 5906 8,334 -53.30(-0.89%)
Dec 29, 2021 5880 5962 5862 5959 7,797 +89.86(+1.53%)
Dec 28, 2021 5820 5894 5820 5869 7,855 +49.40(+0.85%)
Dec 27, 2021 5817 5831 5763 5820 12,648 +35.44(+0.61%)
Dec 23, 2021 5827 5848 5780 5785 7,350 -28.75(-0.49%)
Dec 22, 2021 5755 5827 5718 5813 9,991 +66.33(+1.15%)
Dec 21, 2021 5643 5756 5601 5747 17,243 +144.31(+2.58%)
Dec 20, 2021 5579 5628 5538 5603 22,221 -34.04(-0.60%)
Dec 17, 2021 5752 5752 5609 5637 44,902 -123.57(-2.15%)
Dec 16, 2021 5890 5895 5752 5760 17,388 -147.02(-2.49%)
Dec 15, 2021 5839 5918 5803 5907 19,663 +75.32(+1.29%)
Dec 14, 2021 5745 5908 5745 5832 32,853 +46.15(+0.80%)
Dec 13, 2021 5935 5940 5776 5786 19,508 -149.82(-2.52%)
Dec 10, 2021 5875 5948 5822 5936 12,803 +72.20(+1.23%)
Dec 09, 2021 5890 5982 5852 5864 23,038 -29.06(-0.49%)
Dec 08, 2021 5705 5908 5661 5893 42,372 +221.20(+3.90%)
Dec 07, 2021 5673 5718 5648 5671 15,004 +45.24(+0.80%)
Dec 06, 2021 5523 5666 5480 5626 16,043 +145.28(+2.65%)
Dec 03, 2021 5589 5621 5466 5481 24,597 -68.32(-1.23%)
Dec 02, 2021 5429 5584 5350 5549 26,577 +144.62(+2.68%)
Dec 01, 2021 5269 5405 5194 5405 60,875 +179.22(+3.43%)
Nov 30, 2021 5253 5298 5170 5225 53,972 -56.39(-1.07%)
Nov 29, 2021 5320 5343 5261 5282 18,481 -9.37(-0.18%)
Nov 26, 2021 5264 5325 5223 5291 14,974 -60.30(-1.13%)
Nov 24, 2021 5327 5364 5286 5351 12,734 +31.40(+0.59%)
Nov 23, 2021 5222 5325 5191 5320 19,899 +109.18(+2.10%)
Nov 22, 2021 5248 5280 5187 5211 24,128 -5.19(-0.10%)
Nov 19, 2021 5166 5260 5117 5216 27,585 +106.02(+2.07%)
Nov 18, 2021 5178 5129 5083 5110 16,254 -50.01(-0.97%)
Nov 17, 2021 5166 5197 5050 5160 64,382 -6.00(-0.12%)
Nov 16, 2021 5289 5289 5150 5166 29,128 -111.98(-2.12%)
Nov 15, 2021 5255 5295 5216 5278 16,628 +24.17(+0.46%)
Nov 12, 2021 5170 5266 5131 5254 10,946 +104.28(+2.03%)
Nov 11, 2021 5115 5180 5055 5150 12,786 +34.58(+0.68%)
Nov 10, 2021 5202 5115 15,008 -85.32(-1.64%)
Nov 09, 2021 5105 5224 5059 5200 13,345 +112.34(+2.21%)
Nov 08, 2021 5098 5114 5040 5088 11,710 -1.31(-0.03%)
Nov 05, 2021 5071 5126 5059 5089 10,602 +36.86(+0.73%)
Nov 04, 2021 5056 5174 5028 5052 15,903 +32.36(+0.64%)
Nov 03, 2021 4910 5050 4910 5020 14,574 +111.71(+2.28%)
Nov 02, 2021 4920 4930 4875 4908 13,891 -19.36(-0.39%)
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.