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, 2009 520.00 520.00 500.01 505.37 89,777 -13.53(-2.61%)
Apr 29, 2009 519.70 522.00 508.35 518.90 67,799 +6.90(+1.35%)
Apr 28, 2009 514.84 531.02 503.00 512.00 96,406 -6.33(-1.22%)
Apr 27, 2009 509.00 528.99 502.06 518.33 103,774 -0.57(-0.11%)
Apr 24, 2009 500.00 530.21 495.23 518.90 136,498 +18.90(+3.78%)
Apr 23, 2009 500.00 508.15 476.75 500.00 111,185 -4.00(-0.79%)
Apr 22, 2009 489.83 521.65 479.00 504.00 135,335 +9.13(+1.84%)
Apr 21, 2009 467.42 507.50 466.57 494.87 138,791 +38.41(+8.41%)
Apr 20, 2009 487.00 487.85 455.27 456.46 77,444 -44.32(-8.85%)
Apr 17, 2009 482.61 504.81 476.01 500.78 100,320 +17.78(+3.68%)
Apr 16, 2009 453.99 489.58 445.43 483.00 142,763 +31.45(+6.96%)
Apr 15, 2009 433.39 463.99 432.50 451.55 90,340 +11.29(+2.56%)
Apr 14, 2009 441.35 448.05 431.92 440.26 45,787 -12.73(-2.81%)
Apr 13, 2009 457.68 457.68 445.36 452.99 60,968 -11.51(-2.48%)
Apr 09, 2009 449.75 464.50 443.75 464.50 47,158 +32.42(+7.50%)
Apr 08, 2009 463.00 465.50 425.02 432.08 94,372 -6.75(-1.54%)
Apr 07, 2009 449.48 449.48 437.28 438.83 60,255 -18.67(-4.08%)
Apr 06, 2009 452.50 461.00 445.24 457.50 85,188 -17.23(-3.63%)
Apr 03, 2009 461.46 474.73 447.50 474.73 71,713 +11.73(+2.53%)
Apr 02, 2009 446.00 467.48 446.00 463.00 98,563 +32.00(+7.42%)
Apr 01, 2009 422.90 452.34 416.24 431.00 167,317 +3.25(+0.76%)
Mar 31, 2009 440.00 443.10 418.09 427.75 145,957 -10.25(-2.34%)
Mar 30, 2009 452.50 452.50 428.61 438.00 105,042 -35.00(-7.40%)
Mar 26, 2009 428.90 474.77 426.79 473.00 208,999 +55.00(+13.16%)
Mar 25, 2009 425.98 453.93 408.14 418.00 153,800 -4.20(-0.99%)
Mar 24, 2009 427.95 431.94 418.27 422.20 84,496 -10.80(-2.49%)
Mar 23, 2009 410.97 433.00 403.94 433.00 141,245 +56.04(+14.87%)
Mar 20, 2009 399.89 400.99 376.96 376.96 77,552 -19.51(-4.92%)
Mar 19, 2009 427.00 428.70 394.52 396.47 125,585 -25.14(-5.96%)
Mar 18, 2009 388.29 434.98 376.84 421.61 119,461 +30.24(+7.73%)
Mar 17, 2009 375.00 391.48 368.00 391.37 72,567 +20.62(+5.56%)
Mar 16, 2009 385.04 388.78 364.09 370.75 45,939 -12.20(-3.19%)
Mar 13, 2009 391.50 397.50 376.22 382.95 0 -3.67(-0.95%)
Mar 12, 2009 354.86 390.58 351.50 386.62 117,099 +30.22(+8.48%)
Mar 11, 2009 367.23 368.19 351.70 356.40 104,275 -6.85(-1.89%)
Mar 10, 2009 326.36 367.50 325.19 363.25 156,048 +40.52(+12.56%)
Mar 09, 2009 318.70 333.87 313.03 322.73 77,435 +2.18(+0.68%)
Mar 06, 2009 337.33 339.03 310.69 320.55 0 -11.00(-3.32%)
Mar 05, 2009 321.06 337.84 316.03 331.55 84,548 +6.90(+2.13%)
Mar 04, 2009 321.07 329.92 314.00 324.65 113,991 -1.39(-0.43%)
Mar 02, 2009 322.51 332.02 322.00 326.04 87,102 -6.73(-2.02%)
Feb 27, 2009 329.77 344.12 329.42 332.77 0 -3.57(-1.06%)
Feb 26, 2009 345.41 356.21 335.30 336.34 95,168 -10.56(-3.04%)
Feb 25, 2009 360.30 362.15 338.61 346.90 145,135 -18.10(-4.96%)
Feb 24, 2009 344.22 376.67 344.02 365.00 118,710 +26.78(+7.92%)
Feb 23, 2009 351.10 363.00 335.08 338.22 87,462 -9.33(-2.68%)
Feb 20, 2009 329.64 348.47 325.42 347.55 0 +13.55(+4.06%)
Feb 19, 2009 360.05 366.75 332.93 334.00 140,729 -22.00(-6.18%)
Feb 18, 2009 369.00 372.86 351.69 356.00 177,498 -19.14(-5.10%)
Feb 17, 2009 373.01 381.14 370.23 375.14 52,300 -13.07(-3.37%)
Feb 13, 2009 378.80 395.35 371.83 388.21 119,846 +8.22(+2.16%)
Feb 12, 2009 374.00 383.20 359.66 379.99 196,142 +0.79(+0.21%)
Feb 11, 2009 385.39 388.90 374.00 379.20 93,664 -5.80(-1.51%)
Feb 10, 2009 410.11 410.63 378.53 385.00 133,143 -26.20(-6.37%)
Feb 09, 2009 416.00 419.85 404.07 411.20 111,837 -2.80(-0.68%)
Feb 06, 2009 406.80 431.60 406.40 414.00 0 +16.27(+4.09%)
Feb 05, 2009 395.50 406.00 392.00 397.73 104,007 -1.30(-0.33%)
Feb 04, 2009 406.00 408.00 397.79 399.03 106,294 -5.47(-1.35%)
Feb 03, 2009 402.10 415.49 401.59 404.50 167,436 +4.50(+1.12%)
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.