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, 2004 500.00 502.93 496.01 502.25 25,400 +5.24(+1.05%)
Aug 30, 2004 500.00 502.00 496.00 497.01 40,900 -4.04(-0.81%)
Aug 27, 2004 501.00 504.05 499.00 501.05 21,200 -3.55(-0.70%)
Aug 26, 2004 495.00 506.00 495.00 504.60 27,400 +6.10(+1.22%)
Aug 25, 2004 506.00 506.01 495.50 498.50 21,000 -8.50(-1.68%)
Aug 24, 2004 508.50 509.00 501.00 507.00 29,600 -1.50(-0.29%)
Aug 23, 2004 506.25 512.00 502.99 508.50 33,900 +0.50(+0.10%)
Aug 20, 2004 503.50 509.00 501.95 508.00 30,100 +3.50(+0.69%)
Aug 19, 2004 508.00 508.00 503.66 504.50 20,300 -3.50(-0.69%)
Aug 18, 2004 502.00 509.00 501.00 508.00 39,900 +3.50(+0.69%)
Aug 17, 2004 491.00 506.00 491.00 504.50 86,500 +15.50(+3.17%)
Aug 16, 2004 480.10 495.00 480.10 489.00 42,100 +7.00(+1.45%)
Aug 13, 2004 481.00 484.20 480.00 482.00 21,800 +2.75(+0.57%)
Aug 12, 2004 485.00 485.00 478.55 479.25 49,100 -5.75(-1.19%)
Aug 11, 2004 480.00 485.00 477.10 485.00 38,100 +4.25(+0.88%)
Aug 10, 2004 473.25 482.00 473.25 480.75 51,500 +7.50(+1.58%)
Aug 09, 2004 473.00 480.00 473.00 473.25 45,300 -1.75(-0.37%)
Aug 06, 2004 477.00 477.00 472.00 475.00 35,000 -0.25(-0.05%)
Aug 05, 2004 476.50 483.00 472.00 475.25 60,600 +0.25(+0.05%)
Aug 04, 2004 479.90 479.90 472.00 475.00 30,900 -4.90(-1.02%)
Aug 03, 2004 473.80 480.00 470.50 479.90 39,300 +6.10(+1.29%)
Aug 02, 2004 466.25 476.00 465.25 473.80 47,600 +7.80(+1.67%)
Jul 30, 2004 462.00 471.97 461.00 466.00 42,500 +4.00(+0.87%)
Jul 29, 2004 455.00 466.00 455.00 462.00 47,900 +9.25(+2.04%)
Jul 28, 2004 454.00 455.00 445.00 452.75 58,500 -3.25(-0.71%)
Jul 27, 2004 456.00 459.00 447.76 456.00 52,200 +2.01(+0.44%)
Jul 26, 2004 451.50 457.00 449.00 453.99 54,900 +1.09(+0.24%)
Jul 23, 2004 457.00 459.00 450.50 452.90 29,000 -6.10(-1.33%)
Jul 22, 2004 459.50 464.00 456.05 459.00 45,500 +0.50(+0.11%)
Jul 21, 2004 468.00 471.00 458.15 458.50 39,200 -9.01(-1.93%)
Jul 20, 2004 474.90 474.90 458.00 467.51 74,300 -9.39(-1.97%)
Jul 19, 2004 492.50 492.77 472.00 476.90 78,100 -12.95(-2.64%)
Jul 16, 2004 485.50 494.99 485.00 489.85 31,100 +5.85(+1.21%)
Jul 15, 2004 483.47 486.50 480.00 484.00 17,700 +0.00(+0.00%)
Jul 14, 2004 487.25 489.25 481.10 484.00 26,500 -3.25(-0.67%)
Jul 13, 2004 477.50 488.00 477.00 487.25 28,700 +9.25(+1.94%)
Jul 12, 2004 470.42 478.00 469.00 478.00 17,500 +7.10(+1.51%)
Jul 09, 2004 472.40 473.03 468.00 470.90 27,400 +0.40(+0.09%)
Jul 08, 2004 484.00 484.00 470.00 470.50 64,100 -12.25(-2.54%)
Jul 07, 2004 487.00 492.00 482.00 482.75 31,300 -5.00(-1.03%)
Jul 06, 2004 492.00 493.00 486.50 487.75 35,100 -5.76(-1.17%)
Jul 02, 2004 484.00 495.50 484.00 493.51 38,300 +10.46(+2.17%)
Jul 01, 2004 484.00 487.00 483.00 483.05 25,700 -1.15(-0.24%)
Jun 30, 2004 475.00 487.00 474.84 484.20 40,700 +9.20(+1.94%)
Jun 29, 2004 469.50 475.38 469.00 475.00 49,100 +2.50(+0.53%)
Jun 28, 2004 486.00 489.00 472.50 472.50 37,400 -11.50(-2.38%)
Jun 25, 2004 490.10 492.85 484.00 484.00 42,500 -8.00(-1.63%)
Jun 24, 2004 477.00 493.00 476.48 492.00 74,600 +15.00(+3.14%)
Jun 23, 2004 469.00 477.00 468.25 477.00 51,700 +6.00(+1.27%)
Jun 22, 2004 454.00 471.00 453.00 471.00 67,300 +18.00(+3.97%)
Jun 21, 2004 450.00 455.25 449.73 453.00 19,500 +4.00(+0.89%)
Jun 18, 2004 451.00 456.00 449.00 449.00 23,900 -2.00(-0.44%)
Jun 17, 2004 450.00 454.95 446.50 451.00 41,200 +1.50(+0.33%)
Jun 16, 2004 453.01 458.10 449.00 449.50 84,600 -3.50(-0.77%)
Jun 15, 2004 454.50 458.01 453.00 453.00 44,300 +3.50(+0.78%)
Jun 14, 2004 452.56 453.00 446.00 449.50 62,500 -3.00(-0.66%)
Jun 10, 2004 448.75 454.00 448.00 452.50 39,000 +3.75(+0.84%)
Jun 09, 2004 452.60 453.00 444.55 448.75 37,100 -5.75(-1.27%)
Jun 08, 2004 457.00 457.00 449.00 454.50 41,500 -3.50(-0.76%)
Jun 07, 2004 450.40 462.00 450.40 458.00 30,400 +7.60(+1.69%)
Jun 04, 2004 448.00 451.50 446.00 450.40 26,500 +2.40(+0.54%)
Jun 03, 2004 454.00 456.99 448.00 448.00 25,000 -6.00(-1.32%)
Jun 02, 2004 458.01 458.01 454.00 454.00 16,400 -4.00(-0.87%)
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.