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 (%)
Aug 31, 2015 1500 1530 1494 1520 29,797 +10.10(+0.67%)
Aug 28, 2015 1493 1528 1487 1510 28,358 +0.22(+0.01%)
Aug 27, 2015 1497 1528 1479 1510 27,281 +22.27(+1.50%)
Aug 26, 2015 1471 1497 1435 1487 36,945 +28.16(+1.93%)
Aug 25, 2015 1505 1522 1430 1459 39,566 -29.78(-2.00%)
Aug 24, 2015 1500 1551 1465 1489 43,093 -52.01(-3.38%)
Aug 21, 2015 1559 1568 1522 1541 25,400 -21.76(-1.39%)
Aug 20, 2015 1560 1585 1555 1563 22,659 -21.01(-1.33%)
Aug 19, 2015 1548 1584 1548 1584 41,709 +14.48(+0.92%)
Aug 18, 2015 1565 1579 1551 1569 40,330 +9.55(+0.61%)
Aug 17, 2015 1526 1560 1515 1560 25,154 +34.74(+2.28%)
Aug 14, 2015 1526 1538 1513 1525 23,172 -2.00(-0.13%)
Aug 13, 2015 1502 1544 1502 1527 20,617 +15.07(+1.00%)
Aug 12, 2015 1514 1516 1494 1512 20,878 -0.85(-0.06%)
Aug 11, 2015 1490 1523 1473 1513 25,337 +26.62(+1.79%)
Aug 10, 2015 1480 1495 1480 1486 15,289 +13.55(+0.92%)
Aug 07, 2015 1465 1473 1456 1473 18,052 +11.94(+0.82%)
Aug 06, 2015 1485 1485 1450 1461 14,785 -9.35(-0.64%)
Aug 05, 2015 1482 1486 1463 1470 27,220 -6.51(-0.44%)
Aug 04, 2015 1490 1490 1470 1477 17,066 -12.47(-0.84%)
Aug 03, 2015 1481 1489 1468 1489 26,501 -1.05(-0.07%)
Jul 31, 2015 1485 1500 1471 1490 24,335 +3.99(+0.27%)
Jul 30, 2015 1476 1489 1454 1486 44,211 +11.05(+0.75%)
Jul 29, 2015 1463 1482 1457 1475 70,870 +14.87(+1.02%)
Jul 28, 2015 1457 1464 1449 1460 33,949 +13.27(+0.92%)
Jul 27, 2015 1440 1468 1429 1447 30,555 +12.31(+0.86%)
Jul 24, 2015 1454 1474 1419 1435 47,245 -14.45(-1.00%)
Jul 23, 2015 1459 1474 1442 1449 46,495 -4.00(-0.28%)
Jul 22, 2015 1425 1456 1403 1453 70,225 +31.50(+2.22%)
Jul 21, 2015 1420 1434 1395 1422 76,503 +21.50(+1.54%)
Jul 20, 2015 1408 1408 1374 1400 24,114 -4.10(-0.29%)
Jul 17, 2015 1410 1412 1397 1404 20,840 -4.56(-0.32%)
Jul 16, 2015 1398 1425 1389 1409 38,199 +10.70(+0.77%)
Jul 15, 2015 1401 1406 1386 1398 35,574 -6.87(-0.49%)
Jul 14, 2015 1394 1408 1389 1405 37,511 +10.73(+0.77%)
Jul 13, 2015 1396 1396 1379 1394 15,400 +5.65(+0.41%)
Jul 10, 2015 1392 1398 1380 1388 13,879 +4.31(+0.31%)
Jul 09, 2015 1386 1393 1366 1384 11,421 +7.69(+0.56%)
Jul 08, 2015 1377 1390 1365 1376 21,495 -5.53(-0.40%)
Jul 07, 2015 1372 1389 1355 1382 24,237 +10.35(+0.75%)
Jul 06, 2015 1359 1377 1355 1372 32,540 +8.64(+0.63%)
Jul 02, 2015 1360 1363 1363 1363 18,100 +5.24(+0.39%)
Jul 01, 2015 1344 1360 1317 1358 46,282 +17.75(+1.32%)
Jun 30, 2015 1369 1369 1336 1340 37,687 -17.42(-1.28%)
Jun 29, 2015 1364 1374 1343 1357 35,421 -16.59(-1.21%)
Jun 26, 2015 1372 1380 1364 1374 18,104 +0.84(+0.06%)
Jun 25, 2015 1378 1380 1378 1373 20,021 -1.10(-0.08%)
Jun 24, 2015 1374 1386 1369 1374 30,212 +2.41(+0.18%)
Jun 23, 2015 1373 1380 1364 1372 27,244 +0.82(+0.06%)
Jun 22, 2015 1374 1380 1359 1371 22,180 +4.33(+0.32%)
Jun 19, 2015 1367 1375 1362 1367 26,167 +6.71(+0.49%)
Jun 18, 2015 1360 1369 1354 1360 19,580 +3.07(+0.23%)
Jun 17, 2015 1352 1358 1341 1357 29,722 +7.03(+0.52%)
Jun 16, 2015 1364 1368 1346 1350 18,829 -16.45(-1.20%)
Jun 15, 2015 1367 1382 1362 1366 20,284 -1.53(-0.11%)
Jun 12, 2015 1355 1368 1348 1368 15,378 +9.36(+0.69%)
Jun 11, 2015 1355 1366 1352 1359 25,116 +8.28(+0.61%)
Jun 10, 2015 1351 1356 1343 1350 13,276 +3.89(+0.29%)
Jun 09, 2015 1351 1370 1335 1346 14,292 -5.15(-0.38%)
Jun 08, 2015 1368 1372 1345 1352 16,692 -15.49(-1.13%)
Jun 05, 2015 1368 1382 1356 1367 13,049 +2.18(+0.16%)
Jun 04, 2015 1368 1377 1360 1365 11,431 -8.18(-0.60%)
Jun 03, 2015 1368 1373 1355 1373 29,446 +11.95(+0.88%)
Jun 02, 2015 1360 1365 1355 1361 15,034 -1.70(-0.12%)
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.