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, 2012 827.50 836.91 817.42 828.18 16,925 +7.77(+0.95%)
Aug 30, 2012 811.23 824.68 809.21 820.41 24,026 +3.41(+0.42%)
Aug 29, 2012 819.54 820.34 811.15 817.00 22,937 +2.30(+0.28%)
Aug 27, 2012 825.84 825.84 811.06 814.70 24,188 -6.76(-0.82%)
Aug 24, 2012 805.53 822.66 805.53 821.46 14,162 +17.31(+2.15%)
Aug 23, 2012 795.20 808.54 795.20 804.15 71,135 +1.20(+0.15%)
Aug 22, 2012 813.13 814.17 797.21 802.95 115,369 -2.95(-0.37%)
Aug 21, 2012 815.31 821.11 804.61 805.90 37,419 -7.27(-0.89%)
Aug 20, 2012 838.10 838.10 809.29 813.17 42,113 -30.59(-3.63%)
Aug 17, 2012 840.11 843.84 830.75 843.76 20,179 +4.66(+0.56%)
Aug 16, 2012 820.10 843.72 820.10 839.10 46,551 +14.85(+1.80%)
Aug 15, 2012 826.71 826.90 820.29 824.25 43,942 +0.09(+0.01%)
Aug 14, 2012 836.85 836.98 818.00 824.16 43,421 -9.08(-1.09%)
Aug 13, 2012 835.00 835.00 814.50 833.24 40,084 +2.64(+0.32%)
Aug 10, 2012 837.50 837.50 820.03 830.60 22,016 -4.38(-0.52%)
Aug 09, 2012 828.65 838.95 826.00 834.98 45,788 +3.01(+0.36%)
Aug 08, 2012 816.79 831.97 814.10 831.97 49,718 +14.89(+1.82%)
Aug 07, 2012 814.90 818.49 798.30 817.08 62,909 +13.52(+1.68%)
Aug 06, 2012 791.61 809.85 791.61 803.56 32,972 +10.86(+1.37%)
Aug 03, 2012 803.85 808.60 785.96 792.70 45,517 -0.85(-0.11%)
Aug 02, 2012 783.00 801.52 783.00 793.55 57,716 +2.40(+0.30%)
Aug 01, 2012 781.50 793.98 773.46 791.15 70,497 +17.17(+2.22%)
Jul 31, 2012 776.29 778.05 764.00 773.98 70,835 -4.02(-0.52%)
Jul 30, 2012 779.13 783.00 771.64 778.00 88,978 -1.13(-0.15%)
Jul 27, 2012 764.71 782.53 759.40 779.13 53,642 +14.42(+1.89%)
Jul 26, 2012 745.69 773.90 741.43 764.71 72,317 +27.71(+3.76%)
Jul 25, 2012 738.00 739.99 721.56 737.00 143,522 +9.00(+1.24%)
Jul 24, 2012 745.51 753.01 725.13 728.00 93,932 -17.51(-2.35%)
Jul 23, 2012 757.55 760.47 737.00 745.51 129,713 -16.44(-2.16%)
Jul 20, 2012 747.49 775.00 737.29 761.95 90,784 +17.10(+2.30%)
Jul 19, 2012 845.05 846.99 732.88 744.85 195,412 -121.58(-14.03%)
Jul 18, 2012 859.50 875.19 856.95 866.43 19,648 +0.21(+0.02%)
Jul 17, 2012 866.00 874.85 849.14 866.22 28,119 -1.78(-0.21%)
Jul 16, 2012 861.15 879.99 852.56 868.00 31,473 +3.18(+0.37%)
Jul 13, 2012 851.30 867.75 851.30 864.82 26,173 +17.14(+2.02%)
Jul 12, 2012 842.62 855.73 841.39 847.68 24,683 +0.24(+0.03%)
Jul 11, 2012 855.47 858.60 839.03 847.44 14,532 -7.87(-0.92%)
Jul 10, 2012 859.47 866.22 846.05 855.31 32,535 -2.65(-0.31%)
Jul 09, 2012 862.30 862.30 845.41 857.96 22,565 -7.04(-0.81%)
Jul 06, 2012 851.30 868.28 849.96 865.00 30,494 +5.42(+0.63%)
Jul 05, 2012 846.83 861.95 833.40 859.58 51,575 +12.73(+1.50%)
Jul 03, 2012 846.05 852.63 840.95 846.85 18,621 -4.16(-0.49%)
Jul 02, 2012 853.60 853.60 831.00 851.01 64,974 +1.01(+0.12%)
Jun 29, 2012 851.95 854.76 843.48 850.00 51,143 +11.63(+1.39%)
Jun 28, 2012 826.85 842.90 819.85 838.37 29,836 +9.37(+1.13%)
Jun 27, 2012 821.36 855.00 818.60 829.00 50,980 +11.00(+1.34%)
Jun 26, 2012 799.00 827.00 799.00 818.00 30,498 +17.45(+2.18%)
Jun 25, 2012 798.50 804.23 792.66 800.55 22,958 -9.45(-1.17%)
Jun 22, 2012 793.50 810.00 790.06 810.00 99,285 +17.10(+2.16%)
Jun 21, 2012 802.75 804.47 789.07 792.90 21,572 -9.85(-1.23%)
Jun 20, 2012 804.00 806.75 793.13 802.75 24,747 -0.19(-0.02%)
Jun 19, 2012 798.89 807.82 798.59 802.94 31,393 +4.09(+0.51%)
Jun 18, 2012 781.80 801.68 780.15 798.85 21,455 +15.64(+2.00%)
Jun 15, 2012 792.25 794.00 780.90 783.21 63,914 -6.71(-0.85%)
Jun 14, 2012 772.50 792.00 769.00 789.92 45,216 +21.80(+2.84%)
Jun 13, 2012 771.95 781.90 762.31 768.12 29,937 -11.55(-1.48%)
Jun 12, 2012 781.00 784.96 767.50 779.67 45,098 +4.27(+0.55%)
Jun 11, 2012 795.35 803.12 773.50 775.40 40,018 -17.51(-2.21%)
Jun 08, 2012 786.78 794.91 780.02 792.91 15,400 +4.18(+0.53%)
Jun 07, 2012 785.07 794.19 772.00 788.73 53,217 +8.81(+1.13%)
Jun 06, 2012 770.50 783.73 767.50 779.92 34,675 +19.02(+2.50%)
Jun 05, 2012 755.65 766.84 751.64 760.90 44,586 +10.15(+1.35%)
Jun 04, 2012 778.90 778.90 744.00 750.75 75,967 -23.25(-3.00%)
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.