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 (%)
May 28, 2004 465.25 465.25 457.75 457.75 38,100 -10.00(-2.14%)
May 27, 2004 457.10 469.80 457.10 467.75 46,200 +10.40(+2.27%)
May 26, 2004 454.00 459.50 449.00 457.35 46,000 +2.35(+0.52%)
May 25, 2004 442.00 459.50 440.79 455.00 66,600 +12.90(+2.92%)
May 24, 2004 436.25 443.00 436.25 442.10 31,800 +7.60(+1.75%)
May 21, 2004 434.50 438.50 433.00 434.50 20,300 +1.00(+0.23%)
May 20, 2004 427.03 434.00 426.50 433.50 41,900 +6.48(+1.52%)
May 19, 2004 438.00 438.00 427.00 427.02 54,100 -6.98(-1.61%)
May 18, 2004 430.00 434.50 427.25 434.00 22,400 +4.00(+0.93%)
May 17, 2004 430.00 436.02 430.00 430.00 35,900 -2.45(-0.57%)
May 14, 2004 429.50 435.68 424.00 432.45 27,600 +4.46(+1.04%)
May 13, 2004 421.00 427.99 418.35 427.99 94,300 +6.99(+1.66%)
May 12, 2004 422.90 422.90 415.72 421.00 59,100 -0.01(-0.00%)
May 11, 2004 417.41 425.00 416.00 421.01 29,500 +7.00(+1.69%)
May 10, 2004 406.00 419.00 405.13 414.01 56,700 +4.01(+0.98%)
May 07, 2004 442.00 442.00 410.00 410.00 100,900 -33.50(-7.55%)
May 06, 2004 447.00 448.00 442.24 443.50 24,900 -3.50(-0.78%)
May 05, 2004 442.25 448.50 442.00 447.00 38,700 +1.75(+0.39%)
May 04, 2004 452.00 453.00 444.00 445.25 47,300 -4.75(-1.06%)
May 03, 2004 450.00 453.00 448.00 450.00 55,900 -1.00(-0.22%)
Apr 30, 2004 451.00 456.25 447.05 451.00 43,200 +1.10(+0.24%)
Apr 29, 2004 450.50 455.50 446.11 449.90 47,000 -0.60(-0.13%)
Apr 28, 2004 461.51 462.00 448.00 450.50 35,300 -11.00(-2.38%)
Apr 27, 2004 460.00 466.50 459.00 461.50 36,700 +3.00(+0.65%)
Apr 26, 2004 456.00 461.00 455.00 458.50 47,600 +0.60(+0.13%)
Apr 23, 2004 467.00 467.00 457.00 457.90 53,300 -9.10(-1.95%)
Apr 22, 2004 459.99 467.50 459.02 467.00 69,300 +10.70(+2.34%)
Apr 21, 2004 445.00 457.35 444.50 456.30 69,000 +12.31(+2.77%)
Apr 20, 2004 446.00 449.90 442.50 443.99 67,700 -2.01(-0.45%)
Apr 19, 2004 445.50 451.00 443.00 446.00 34,800 +0.50(+0.11%)
Apr 16, 2004 434.50 447.59 434.50 445.50 39,100 +11.50(+2.65%)
Apr 15, 2004 435.50 441.00 434.00 434.00 24,500 -0.50(-0.12%)
Apr 14, 2004 436.55 440.75 431.01 434.50 36,500 -2.05(-0.47%)
Apr 13, 2004 438.00 441.00 434.00 436.55 41,000 -3.40(-0.77%)
Apr 12, 2004 448.00 448.00 437.19 439.95 40,400 -8.05(-1.80%)
Apr 08, 2004 457.10 457.90 447.00 448.00 42,100 -8.15(-1.79%)
Apr 07, 2004 455.00 458.75 452.50 456.15 38,700 +1.15(+0.25%)
Apr 06, 2004 448.00 457.96 448.00 455.00 53,100 +7.00(+1.56%)
Apr 05, 2004 453.00 453.00 442.50 448.00 64,200 -3.00(-0.67%)
Apr 02, 2004 464.50 464.50 450.50 451.00 63,400 -12.00(-2.59%)
Apr 01, 2004 460.00 463.50 455.88 463.00 53,100 +3.00(+0.65%)
Mar 31, 2004 458.75 463.40 458.15 460.00 22,600 -1.75(-0.38%)
Mar 30, 2004 452.00 463.21 450.25 461.75 33,100 +9.25(+2.04%)
Mar 29, 2004 449.20 453.00 447.53 452.50 31,600 +2.50(+0.56%)
Mar 26, 2004 456.50 458.00 448.67 450.00 22,500 -6.50(-1.42%)
Mar 25, 2004 450.25 457.00 449.01 456.50 33,700 +7.25(+1.61%)
Mar 24, 2004 463.25 466.12 447.00 449.25 47,900 -13.00(-2.81%)
Mar 23, 2004 464.25 468.00 459.00 462.25 43,600 -1.50(-0.32%)
Mar 22, 2004 473.00 473.00 462.75 463.75 39,300 -6.25(-1.33%)
Mar 19, 2004 466.00 471.75 465.00 470.00 24,200 +5.00(+1.08%)
Mar 18, 2004 471.75 475.00 465.00 465.00 42,000 -6.75(-1.43%)
Mar 17, 2004 466.00 471.75 463.25 471.75 50,100 +3.75(+0.80%)
Mar 16, 2004 459.00 468.05 455.63 468.00 40,900 +11.50(+2.52%)
Mar 15, 2004 455.00 459.88 453.00 456.50 27,700 +2.50(+0.55%)
Mar 12, 2004 458.00 461.49 448.00 454.00 42,300 -2.00(-0.44%)
Mar 11, 2004 462.50 465.69 454.25 456.00 42,300 -8.01(-1.73%)
Mar 10, 2004 472.00 477.00 464.00 464.01 84,400 -7.99(-1.69%)
Mar 09, 2004 470.25 472.60 468.00 472.00 29,300 +2.00(+0.43%)
Mar 08, 2004 473.50 477.50 467.00 470.00 51,100 -4.70(-0.99%)
Mar 05, 2004 471.00 479.00 469.49 474.70 47,700 +4.95(+1.05%)
Mar 04, 2004 468.00 478.99 466.00 469.75 47,000 +2.25(+0.48%)
Mar 03, 2004 464.50 467.50 460.01 467.50 46,600 +2.25(+0.48%)
Mar 02, 2004 471.00 474.00 462.91 465.25 51,400 -5.75(-1.22%)
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.