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 29, 2014 1170 1173 1173 1173 16,400 -0.17(-0.01%)
Aug 28, 2014 1168 1181 1165 1173 24,688 -3.63(-0.31%)
Aug 27, 2014 1180 1182 1172 1177 20,831 -4.01(-0.34%)
Aug 26, 2014 1168 1184 1168 1181 28,151 +13.00(+1.11%)
Aug 25, 2014 1173 1175 1164 1168 16,234 -4.97(-0.42%)
Aug 22, 2014 1166 1176 1166 1173 11,498 -3.51(-0.30%)
Aug 21, 2014 1178 1181 1164 1176 22,832 -4.18(-0.35%)
Aug 20, 2014 1170 1183 1155 1181 21,661 -2.84(-0.24%)
Aug 19, 2014 1176 1194 1168 1184 21,595 +23.50(+2.03%)
Aug 18, 2014 1136 1160 1130 1160 30,309 +24.43(+2.15%)
Aug 15, 2014 1145 1145 1139 1136 60,322 -7.43(-0.65%)
Aug 14, 2014 1123 1147 1123 1143 26,041 +14.87(+1.32%)
Aug 13, 2014 1133 1150 1120 1128 21,995 +5.18(+0.46%)
Aug 12, 2014 1120 1131 1118 1123 17,156 -16.70(-1.47%)
Aug 11, 2014 1144 1150 1132 1140 23,182 -7.59(-0.66%)
Aug 08, 2014 1133 1153 1133 1147 30,103 +13.93(+1.23%)
Aug 07, 2014 1138 1141 1126 1133 14,412 -1.49(-0.13%)
Aug 06, 2014 1137 1148 1130 1135 18,218 -5.10(-0.45%)
Aug 05, 2014 1144 1150 1129 1140 51,994 +2.64(+0.23%)
Aug 04, 2014 1133 1140 1122 1137 24,977 +1.61(+0.14%)
Aug 01, 2014 1122 1139 1122 1136 43,927 +9.19(+0.82%)
Jul 31, 2014 1111 1137 1103 1126 53,870 +3.20(+0.28%)
Jul 30, 2014 1138 1138 1118 1123 42,098 -10.54(-0.93%)
Jul 29, 2014 1120 1135 1120 1134 48,135 +4.41(+0.39%)
Jul 28, 2014 1094 1133 1094 1129 45,959 +7.98(+0.71%)
Jul 25, 2014 1123 1129 1116 1121 42,344 -10.26(-0.91%)
Jul 24, 2014 1169 1174 1123 1132 64,677 -37.35(-3.19%)
Jul 23, 2014 1141 1178 1141 1169 52,392 +18.20(+1.58%)
Jul 22, 2014 1142 1158 1136 1151 74,411 +22.74(+2.02%)
Jul 21, 2014 1090 1147 1087 1128 93,734 +60.38(+5.66%)
Jul 18, 2014 1108 1108 1041 1068 82,122 -10.39(-0.96%)
Jul 17, 2014 1096 1096 1071 1078 44,873 -25.83(-2.34%)
Jul 16, 2014 1101 1112 1089 1104 83,942 +4.50(+0.41%)
Jul 15, 2014 1109 1109 1093 1099 50,721 -10.03(-0.90%)
Jul 14, 2014 1114 1115 1109 1109 14,081 -7.77(-0.70%)
Jul 11, 2014 1106 1120 1101 1117 17,094 -5.21(-0.46%)
Jul 10, 2014 1124 1130 1114 1122 24,414 -13.57(-1.19%)
Jul 09, 2014 1136 1145 1131 1136 13,600 +1.00(+0.09%)
Jul 08, 2014 1133 1141 1126 1135 57,273 -10.38(-0.91%)
Jul 07, 2014 1135 1157 1132 1145 26,209 -13.08(-1.13%)
Jul 03, 2014 1153 1158 1158 1158 16,500 +7.46(+0.65%)
Jul 02, 2014 1156 1159 1147 1151 20,400 -12.42(-1.07%)
Jul 01, 2014 1155 1170 1155 1163 38,875 +12.82(+1.11%)
Jun 30, 2014 1144 1164 1136 1151 31,631 +4.22(+0.37%)
Jun 27, 2014 1144 1152 1131 1146 43,774 +3.78(+0.33%)
Jun 26, 2014 1144 1149 1131 1143 39,010 -5.67(-0.49%)
Jun 25, 2014 1145 1156 1143 1148 23,685 -4.87(-0.42%)
Jun 24, 2014 1141 1163 1141 1153 22,358 +13.34(+1.17%)
Jun 23, 2014 1130 1147 1130 1140 29,566 +6.39(+0.56%)
Jun 20, 2014 1129 1136 1124 1133 33,815 +1.41(+0.12%)
Jun 19, 2014 1134 1143 1125 1132 21,395 -4.10(-0.36%)
Jun 18, 2014 1119 1138 1116 1136 33,620 +16.80(+1.50%)
Jun 17, 2014 1115 1127 1110 1119 42,358 -2.21(-0.20%)
Jun 16, 2014 1120 1127 1108 1122 26,087 +6.46(+0.58%)
Jun 13, 2014 1116 1120 1109 1115 24,764 -4.00(-0.36%)
Jun 12, 2014 1127 1128 1112 1119 29,655 -14.97(-1.32%)
Jun 11, 2014 1139 1141 1128 1134 25,981 -10.23(-0.89%)
Jun 10, 2014 1139 1145 1133 1144 19,627 +6.36(+0.56%)
Jun 06, 2014 1115 1142 1115 1138 24,825 +20.16(+1.80%)
Jun 05, 2014 1111 1125 1102 1118 43,151 -1.26(-0.11%)
Jun 04, 2014 1117 1120 1112 1119 35,758 -2.61(-0.23%)
Jun 03, 2014 1118 1137 1114 1122 17,483 +3.77(+0.34%)
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.