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, 2006 500.00 514.61 496.01 513.65 28,300 +11.78(+2.35%)
Aug 30, 2006 503.00 504.25 496.00 501.87 26,600 -3.13(-0.62%)
Aug 29, 2006 502.00 508.50 492.55 505.00 45,200 +0.00(+0.00%)
Aug 28, 2006 496.00 509.84 493.00 505.00 35,400 +12.00(+2.43%)
Aug 25, 2006 491.25 493.98 486.50 493.00 28,500 +1.98(+0.40%)
Aug 24, 2006 483.25 493.80 479.00 491.02 58,100 +7.77(+1.61%)
Aug 23, 2006 496.00 496.00 478.00 483.25 84,000 -16.75(-3.35%)
Aug 22, 2006 492.00 500.00 485.00 500.00 83,900 +10.34(+2.11%)
Aug 21, 2006 501.00 501.00 488.25 489.66 67,600 -14.34(-2.85%)
Aug 18, 2006 501.00 507.55 491.00 504.00 51,100 +4.25(+0.85%)
Aug 17, 2006 487.50 504.00 485.00 499.75 54,900 +5.25(+1.06%)
Aug 16, 2006 471.50 496.25 468.00 494.50 56,900 +25.50(+5.44%)
Aug 15, 2006 469.00 478.00 463.00 469.00 67,900 +4.50(+0.97%)
Aug 14, 2006 462.00 472.99 462.00 464.50 61,400 +0.00(+0.00%)
Aug 11, 2006 471.00 471.75 461.51 464.50 53,600 -8.00(-1.69%)
Aug 10, 2006 471.70 474.40 460.00 472.50 90,200 +0.80(+0.17%)
Aug 09, 2006 489.00 490.01 466.01 471.70 83,800 -22.05(-4.47%)
Aug 08, 2006 523.00 528.00 491.00 493.75 107,900 -30.63(-5.84%)
Aug 07, 2006 512.00 534.00 512.00 524.38 45,600 -2.64(-0.50%)
Aug 04, 2006 520.00 540.00 517.00 527.02 131,200 +9.90(+1.91%)
Aug 03, 2006 477.00 522.00 475.00 517.12 104,600 +37.12(+7.73%)
Aug 02, 2006 480.00 486.00 475.01 480.00 75,200 +2.40(+0.50%)
Aug 01, 2006 489.00 490.00 475.00 477.60 107,500 -17.40(-3.52%)
Jul 31, 2006 486.00 495.00 472.00 495.00 81,000 +10.51(+2.17%)
Jul 28, 2006 472.80 486.85 468.15 484.49 70,700 +20.49(+4.42%)
Jul 27, 2006 470.00 474.82 459.81 464.00 106,300 -6.00(-1.28%)
Jul 26, 2006 469.00 472.00 459.75 470.00 89,000 +0.00(+0.00%)
Jul 25, 2006 455.00 480.15 449.85 470.00 162,900 +13.00(+2.84%)
Jul 24, 2006 450.00 468.99 445.61 457.00 108,800 +16.43(+3.73%)
Jul 21, 2006 424.25 447.91 413.00 440.57 161,500 +14.32(+3.36%)
Jul 20, 2006 458.90 476.69 423.10 426.25 308,800 -8.75(-2.01%)
Jul 19, 2006 396.00 435.00 394.00 435.00 191,100 +41.00(+10.41%)
Jul 18, 2006 406.00 416.00 386.55 394.00 123,900 -16.00(-3.90%)
Jul 17, 2006 420.00 430.00 410.00 410.00 98,400 -16.10(-3.78%)
Jul 14, 2006 430.00 430.00 398.00 426.10 186,900 -15.40(-3.49%)
Jul 13, 2006 450.00 452.90 440.00 441.50 110,500 -13.50(-2.97%)
Jul 12, 2006 474.00 475.89 453.00 455.00 64,100 -17.00(-3.60%)
Jul 11, 2006 476.00 479.00 465.00 472.00 75,700 -8.75(-1.82%)
Jul 10, 2006 478.00 485.00 476.00 480.75 49,600 +2.77(+0.58%)
Jul 07, 2006 479.00 490.00 477.00 477.98 49,600 -3.02(-0.63%)
Jul 06, 2006 474.75 486.00 473.25 481.00 59,100 +4.50(+0.94%)
Jul 05, 2006 14.91 487.00 471.50 476.50 110,900 -12.56(-2.57%)
Jul 03, 2006 490.25 493.00 480.25 489.06 27,400 -2.19(-0.45%)
Jun 30, 2006 500.00 507.00 488.96 491.25 70,800 -11.25(-2.24%)
Jun 29, 2006 490.00 504.18 478.10 502.50 102,000 +16.50(+3.40%)
Jun 28, 2006 500.00 500.00 481.75 486.00 73,600 -11.00(-2.21%)
Jun 27, 2006 505.00 514.37 484.00 497.00 138,800 -3.00(-0.60%)
Jun 26, 2006 515.00 537.24 485.00 500.00 176,500 -23.00(-4.40%)
Jun 23, 2006 505.50 526.75 502.00 523.00 108,500 +15.50(+3.05%)
Jun 22, 2006 518.00 520.75 500.01 507.50 114,500 -7.46(-1.45%)
Jun 21, 2006 509.00 522.77 508.00 514.96 105,300 +6.96(+1.37%)
Jun 20, 2006 527.00 529.06 503.00 508.00 122,400 -14.00(-2.68%)
Jun 19, 2006 546.00 549.50 518.75 522.00 129,900 -25.75(-4.70%)
Jun 16, 2006 555.00 565.00 541.25 547.75 68,900 -11.25(-2.01%)
Jun 15, 2006 538.75 565.00 537.00 559.00 305,000 +18.00(+3.33%)
Jun 14, 2006 537.00 542.39 525.00 541.00 88,200 +11.00(+2.08%)
Jun 13, 2006 538.00 547.00 520.02 530.00 123,500 -10.25(-1.90%)
Jun 12, 2006 554.95 557.00 530.00 540.25 129,600 -16.25(-2.92%)
Jun 09, 2006 560.00 571.00 546.95 556.50 65,600 -0.75(-0.13%)
Jun 08, 2006 552.00 565.00 533.00 557.25 133,300 +0.25(+0.04%)
Jun 07, 2006 562.00 581.80 557.00 557.00 88,800 -7.00(-1.24%)
Jun 06, 2006 573.00 577.00 551.00 564.00 135,600 -19.25(-3.30%)
Jun 05, 2006 610.00 610.00 583.00 583.25 91,400 -28.75(-4.70%)
Jun 02, 2006 626.00 627.00 606.25 612.00 53,500 -8.00(-1.29%)
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.