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, 2012 794.81 794.81 781.11 783.94 19,454 -12.94(-1.62%)
Apr 27, 2012 785.00 799.51 783.91 796.88 47,847 +13.00(+1.66%)
Apr 26, 2012 767.04 784.50 766.50 783.88 44,294 +8.93(+1.15%)
Apr 25, 2012 767.72 777.00 767.72 774.95 25,444 +13.57(+1.78%)
Apr 24, 2012 760.00 774.42 757.98 761.38 40,517 -1.62(-0.21%)
Apr 23, 2012 760.00 766.33 749.00 763.00 27,129 -10.58(-1.37%)
Apr 20, 2012 763.20 774.40 759.98 773.58 32,418 +16.61(+2.19%)
Apr 19, 2012 754.00 762.00 751.60 756.97 39,774 -1.58(-0.21%)
Apr 18, 2012 762.50 762.50 752.50 758.55 22,869 -3.48(-0.46%)
Apr 17, 2012 756.95 764.41 756.95 762.03 39,803 +11.50(+1.53%)
Apr 16, 2012 753.50 757.01 745.93 750.53 36,975 +1.75(+0.23%)
Apr 13, 2012 757.03 757.11 746.10 748.78 21,784 -8.45(-1.12%)
Apr 12, 2012 742.00 762.50 738.05 757.23 34,629 +14.53(+1.96%)
Apr 11, 2012 731.30 744.20 726.00 742.70 29,052 +19.01(+2.63%)
Apr 10, 2012 730.02 735.00 723.41 723.69 47,093 -10.36(-1.41%)
Apr 09, 2012 727.51 735.60 726.00 734.05 29,307 -2.95(-0.40%)
Apr 05, 2012 731.11 739.32 730.98 737.00 22,956 +0.80(+0.11%)
Apr 04, 2012 720.10 737.36 720.10 736.20 28,950 +1.95(+0.27%)
Apr 03, 2012 722.74 734.25 718.74 734.25 20,580 +14.45(+2.01%)
Apr 02, 2012 726.92 726.92 711.75 719.80 41,626 -6.53(-0.90%)
Mar 30, 2012 741.12 741.12 726.33 726.33 29,217 -14.26(-1.93%)
Mar 29, 2012 736.98 743.11 729.05 740.59 19,978 -4.68(-0.63%)
Mar 28, 2012 740.09 745.27 736.99 745.27 19,832 +1.07(+0.14%)
Mar 27, 2012 739.90 747.15 738.00 744.20 29,048 +9.00(+1.22%)
Mar 26, 2012 731.00 735.20 724.57 735.20 23,302 +8.20(+1.13%)
Mar 23, 2012 720.05 730.96 720.00 727.00 26,570 -9.75(-1.32%)
Mar 22, 2012 726.67 738.16 726.67 736.75 39,795 +1.75(+0.24%)
Mar 21, 2012 732.55 740.00 730.32 735.00 26,084 +4.00(+0.55%)
Mar 20, 2012 732.35 734.00 724.23 731.00 28,796 -10.02(-1.35%)
Mar 19, 2012 738.44 747.86 735.02 741.02 26,426 -2.38(-0.32%)
Mar 16, 2012 747.25 749.01 739.04 743.40 52,542 +1.70(+0.23%)
Mar 15, 2012 738.67 745.76 736.00 741.70 52,363 +5.55(+0.75%)
Mar 14, 2012 735.80 743.85 733.87 736.15 22,749 -4.58(-0.62%)
Mar 13, 2012 725.01 743.18 721.02 740.73 42,020 +16.83(+2.32%)
Mar 12, 2012 718.37 725.54 717.67 723.90 48,456 +2.44(+0.34%)
Mar 09, 2012 707.59 725.75 703.70 721.46 60,952 +17.89(+2.54%)
Mar 08, 2012 687.53 706.17 687.53 703.57 23,884 +7.69(+1.11%)
Mar 07, 2012 671.00 696.72 669.44 695.88 55,877 +24.88(+3.71%)
Mar 06, 2012 682.24 682.24 667.98 671.00 43,569 -18.14(-2.63%)
Mar 05, 2012 685.15 691.29 683.05 689.14 18,310 +0.63(+0.09%)
Mar 02, 2012 687.82 691.38 685.30 688.51 19,139 -1.50(-0.22%)
Mar 01, 2012 695.96 699.37 686.31 690.01 44,678 -1.99(-0.29%)
Feb 29, 2012 684.77 701.33 684.77 692.00 52,193 +7.90(+1.15%)
Feb 28, 2012 692.71 695.38 680.08 684.10 26,390 -9.47(-1.37%)
Feb 27, 2012 676.26 694.24 674.06 693.57 24,802 +14.04(+2.07%)
Feb 24, 2012 701.20 702.85 677.89 679.53 29,352 -19.45(-2.78%)
Feb 23, 2012 695.60 701.84 693.99 698.98 26,426 -0.09(-0.01%)
Feb 22, 2012 706.75 708.50 696.31 699.07 44,360 -12.35(-1.74%)
Feb 21, 2012 715.45 718.15 705.78 711.42 17,731 -2.58(-0.36%)
Feb 17, 2012 711.17 718.17 709.27 714.00 16,312 -1.96(-0.27%)
Feb 16, 2012 716.99 720.04 713.00 715.96 9,766 -2.11(-0.29%)
Feb 15, 2012 720.95 727.49 710.01 718.07 23,314 -4.45(-0.62%)
Feb 14, 2012 718.03 726.94 710.39 722.52 26,766 +1.04(+0.14%)
Feb 13, 2012 707.90 722.50 701.08 721.48 30,995 +17.84(+2.54%)
Feb 10, 2012 710.33 710.51 701.00 703.64 29,205 -13.36(-1.86%)
Feb 09, 2012 719.80 726.85 711.99 717.00 35,615 -2.24(-0.31%)
Feb 08, 2012 720.14 723.99 710.00 719.24 24,505 -3.76(-0.52%)
Feb 07, 2012 719.25 724.99 715.31 723.00 12,262 +0.85(+0.12%)
Feb 06, 2012 728.01 734.11 718.92 722.15 9,786 -5.86(-0.80%)
Feb 03, 2012 723.90 736.55 720.57 728.01 28,006 +15.51(+2.18%)
Feb 02, 2012 716.63 718.00 707.04 712.50 12,868 -4.13(-0.58%)
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.