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 (%)
Apr 29, 2005 731.00 733.95 714.69 718.35 75,700 -10.16(-1.39%)
Apr 28, 2005 739.00 740.00 725.00 728.51 51,600 -10.50(-1.42%)
Apr 27, 2005 742.25 744.95 735.02 739.01 32,700 -3.24(-0.44%)
Apr 26, 2005 751.00 756.00 737.19 742.25 67,400 -5.75(-0.77%)
Apr 25, 2005 723.50 756.00 722.50 748.00 74,600 +18.50(+2.54%)
Apr 22, 2005 740.00 742.45 729.00 729.50 44,000 -10.00(-1.35%)
Apr 21, 2005 742.00 745.97 737.10 739.50 49,200 +0.54(+0.07%)
Apr 20, 2005 745.00 747.50 734.72 738.96 71,600 -6.04(-0.81%)
Apr 19, 2005 745.10 748.09 726.50 745.00 120,700 -4.10(-0.55%)
Apr 18, 2005 754.00 757.00 746.00 749.10 94,700 -2.91(-0.39%)
Apr 15, 2005 777.00 781.00 752.00 752.01 106,700 -23.99(-3.09%)
Apr 14, 2005 790.11 791.00 774.01 776.00 75,400 -14.10(-1.78%)
Apr 13, 2005 804.00 804.00 790.00 790.10 60,300 -12.41(-1.55%)
Apr 12, 2005 796.00 805.30 792.00 802.51 51,100 +6.51(+0.82%)
Apr 11, 2005 797.75 798.25 794.01 796.00 16,800 -0.75(-0.09%)
Apr 08, 2005 797.00 802.99 794.26 796.75 23,200 -0.25(-0.03%)
Apr 07, 2005 788.00 798.00 787.50 797.00 58,800 +11.00(+1.40%)
Apr 06, 2005 796.50 796.50 783.25 786.00 47,100 -10.50(-1.32%)
Apr 05, 2005 804.90 807.95 796.50 796.50 38,000 -6.85(-0.85%)
Apr 04, 2005 792.50 803.90 790.35 803.35 53,300 +8.85(+1.11%)
Apr 01, 2005 791.00 794.64 785.00 794.50 44,600 +9.50(+1.21%)
Mar 31, 2005 792.00 794.95 784.25 785.00 42,500 -5.25(-0.66%)
Mar 30, 2005 788.00 797.00 784.25 790.25 44,900 +4.74(+0.60%)
Mar 29, 2005 797.00 804.99 785.50 785.51 90,100 -12.49(-1.57%)
Mar 28, 2005 802.30 803.90 797.10 798.00 51,800 -3.25(-0.41%)
Mar 24, 2005 802.50 813.50 801.25 801.25 43,600 +2.75(+0.34%)
Mar 23, 2005 795.50 798.99 789.85 798.50 46,800 +1.55(+0.19%)
Mar 22, 2005 796.50 807.00 796.00 796.95 138,400 +7.20(+0.91%)
Mar 21, 2005 787.50 793.00 784.65 789.75 59,900 -0.75(-0.09%)
Mar 18, 2005 789.25 801.95 788.50 790.50 43,600 +1.25(+0.16%)
Mar 17, 2005 797.00 797.00 786.15 789.25 57,300 -5.85(-0.74%)
Mar 16, 2005 800.00 806.00 795.01 795.10 53,000 -0.16(-0.02%)
Mar 15, 2005 790.00 802.50 789.00 795.26 53,900 +8.47(+1.08%)
Mar 14, 2005 782.50 789.90 777.50 786.79 66,000 +4.29(+0.55%)
Mar 11, 2005 782.00 786.00 772.25 782.50 72,000 +0.50(+0.06%)
Mar 10, 2005 790.00 795.88 781.50 782.00 59,800 -8.00(-1.01%)
Mar 09, 2005 792.90 793.00 785.11 790.00 77,900 -6.00(-0.75%)
Mar 08, 2005 804.00 805.18 796.00 796.00 33,700 -11.50(-1.42%)
Mar 07, 2005 801.00 816.00 799.01 807.50 31,200 +8.50(+1.06%)
Mar 04, 2005 800.25 804.84 790.02 799.00 79,700 +1.75(+0.22%)
Mar 03, 2005 799.25 807.00 795.35 797.25 49,900 +0.25(+0.03%)
Mar 02, 2005 796.00 800.00 791.00 797.00 35,600 -1.00(-0.13%)
Mar 01, 2005 794.25 801.99 790.99 798.00 52,400 +5.75(+0.73%)
Feb 28, 2005 806.50 806.50 790.50 792.25 29,500 -13.25(-1.64%)
Feb 25, 2005 800.05 812.00 795.02 805.50 65,200 +5.45(+0.68%)
Feb 24, 2005 793.50 805.00 789.00 800.05 66,500 +8.05(+1.02%)
Feb 23, 2005 777.50 796.00 774.00 792.00 86,300 +17.50(+2.26%)
Feb 22, 2005 784.00 786.00 774.50 774.50 56,000 -10.50(-1.34%)
Feb 18, 2005 790.00 790.00 780.21 785.00 35,200 -5.01(-0.63%)
Feb 17, 2005 785.00 796.98 784.85 790.01 41,000 +7.01(+0.90%)
Feb 16, 2005 777.00 784.99 773.70 783.00 60,800 +10.90(+1.41%)
Feb 15, 2005 771.00 779.80 770.00 772.10 51,200 +1.10(+0.14%)
Feb 14, 2005 762.25 775.00 761.00 771.00 60,000 +8.75(+1.15%)
Feb 11, 2005 772.50 772.50 757.15 762.25 99,800 -20.75(-2.65%)
Feb 10, 2005 785.00 785.01 775.27 783.00 62,700 -2.50(-0.32%)
Feb 09, 2005 808.00 808.00 782.53 785.50 77,500 -22.50(-2.78%)
Feb 08, 2005 805.00 813.00 795.00 808.00 106,800 +3.00(+0.37%)
Feb 07, 2005 806.75 819.49 800.00 805.00 37,700 -1.75(-0.22%)
Feb 04, 2005 787.25 808.01 785.50 806.75 87,600 +23.50(+3.00%)
Feb 03, 2005 790.00 794.74 783.25 783.25 38,200 -10.75(-1.35%)
Feb 02, 2005 795.25 796.00 788.16 794.00 39,700 +0.75(+0.09%)
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.