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 (%)
Feb 28, 2019 2639 2656 2602 2620 26,058 -23.10(-0.87%)
Feb 27, 2019 2626 2665 2595 2643 23,639 +10.13(+0.38%)
Feb 26, 2019 2635 2677 2607 2633 39,424 -14.77(-0.56%)
Feb 25, 2019 2681 2702 2630 2648 15,483 -32.26(-1.20%)
Feb 22, 2019 2668 2707 2653 2680 18,400 +36.15(+1.37%)
Feb 21, 2019 2570 2654 2562 2644 23,598 +53.55(+2.07%)
Feb 20, 2019 2600 2643 2575 2590 36,904 -32.40(-1.24%)
Feb 19, 2019 2668 2699 2606 2623 43,192 -40.15(-1.51%)
Feb 15, 2019 2669 2698 2650 2663 18,300 +6.27(+0.24%)
Feb 14, 2019 2579 2676 2579 2657 23,682 +55.78(+2.14%)
Feb 13, 2019 2700 2700 2599 2601 19,847 -90.66(-3.37%)
Feb 12, 2019 2614 2705 2614 2691 31,338 +89.46(+3.44%)
Feb 11, 2019 2598 2625 2577 2602 18,432 +22.92(+0.89%)
Feb 08, 2019 2613 2625 2565 2579 44,100 -37.53(-1.43%)
Feb 07, 2019 2514 2617 2514 2617 18,826 +81.40(+3.21%)
Feb 06, 2019 2646 2646 2523 2535 18,197 -77.16(-2.95%)
Feb 05, 2019 2632 2650 2605 2612 16,857 -16.08(-0.61%)
Feb 04, 2019 2650 2668 2598 2628 20,994 -7.29(-0.28%)
Feb 01, 2019 2654 2686 2618 2636 20,500 -24.26(-0.91%)
Jan 31, 2019 2651 2711 2640 2660 28,923 +10.23(+0.39%)
Jan 30, 2019 2637 2694 2620 2650 26,948 +24.46(+0.93%)
Jan 29, 2019 2550 2651 2489 2625 31,404 +64.88(+2.53%)
Jan 28, 2019 2470 2610 2470 2560 23,889 +43.37(+1.72%)
Jan 25, 2019 2598 2633 2495 2517 37,700 -4.24(-0.17%)
Jan 24, 2019 2500 2537 2485 2521 19,016 +21.54(+0.86%)
Jan 23, 2019 2492 2525 2470 2500 28,214 +32.73(+1.33%)
Jan 22, 2019 2498 2519 2452 2467 27,540 -23.42(-0.94%)
Jan 18, 2019 2536 2555 2481 2490 24,400 -36.93(-1.46%)
Jan 17, 2019 2519 2568 2500 2527 17,392 -3.11(-0.12%)
Jan 16, 2019 2575 2577 2519 2530 21,349 -31.03(-1.21%)
Jan 15, 2019 2526 2574 2525 2562 11,871 +15.70(+0.62%)
Jan 14, 2019 2580 2595 2535 2546 19,636 -40.28(-1.56%)
Jan 11, 2019 2565 2602 2545 2586 20,000 +22.73(+0.89%)
Jan 10, 2019 2500 2600 2500 2563 29,334 +31.84(+1.26%)
Jan 09, 2019 2485 2568 2466 2532 42,356 +36.57(+1.47%)
Jan 08, 2019 2452 2495 2425 2495 54,729 +23.95(+0.97%)
Jan 07, 2019 2407 2480 2394 2471 42,747 +58.18(+2.41%)
Jan 04, 2019 2384 2449 2365 2413 29,100 +30.89(+1.30%)
Jan 03, 2019 2425 2425 2358 2382 26,609 -38.88(-1.61%)
Jan 02, 2019 2387 2425 2285 2421 29,827 -16.17(-0.66%)
Dec 31, 2018 2422 2447 2386 2437 11,900 +17.40(+0.72%)
Dec 28, 2018 2457 2474 2385 2420 16,700 -21.41(-0.88%)
Dec 27, 2018 2398 2441 2343 2441 23,971 +9.36(+0.38%)
Dec 26, 2018 2346 2440 2297 2432 18,613 +112.52(+4.85%)
Dec 24, 2018 2344 2360 2302 2319 19,900 -27.02(-1.15%)
Dec 21, 2018 2441 2493 2346 2346 64,400 -106.78(-4.35%)
Dec 20, 2018 2411 2489 2408 2453 27,045 +11.48(+0.47%)
Dec 19, 2018 2501 2550 2440 2441 30,107 -38.37(-1.55%)
Dec 18, 2018 2451 2520 2415 2480 28,181 +26.43(+1.08%)
Dec 17, 2018 2459 2495 2415 2453 35,007 +7.37(+0.30%)
Dec 14, 2018 2422 2500 2422 2446 22,400 +4.08(+0.17%)
Dec 13, 2018 2481 2499 2440 2442 20,785 -1.84(-0.08%)
Dec 12, 2018 2434 2495 2377 2444 19,703 +32.50(+1.35%)
Dec 11, 2018 2465 2465 2401 2411 23,647 +19.61(+0.82%)
Dec 10, 2018 2450 2472 2328 2392 46,066 -65.10(-2.65%)
Dec 07, 2018 2500 2529 2450 2457 28,300 -35.63(-1.43%)
Dec 06, 2018 2416 2500 2396 2492 31,094 +54.44(+2.23%)
Dec 04, 2018 2508 2508 2420 2438 42,000 -95.78(-3.78%)
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.