Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,835.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 30, 2009 681.00 681.63 662.07 662.27 29,487 -19.20(-2.82%)
Oct 29, 2009 666.08 688.59 660.16 681.47 24,496 +19.72(+2.98%)
Oct 28, 2009 690.30 693.99 655.43 661.75 47,641 -33.28(-4.79%)
Oct 27, 2009 707.32 708.08 692.15 695.03 27,429 -8.10(-1.15%)
Oct 26, 2009 719.00 720.52 685.00 703.13 33,955 -15.87(-2.21%)
Oct 23, 2009 719.00 719.00 713.37 719.00 27,612 -9.00(-1.24%)
Oct 22, 2009 697.50 740.91 697.50 728.00 77,365 +24.56(+3.49%)
Oct 21, 2009 700.05 724.00 680.02 703.44 112,067 +34.70(+5.19%)
Oct 20, 2009 660.24 670.31 660.24 668.74 30,423 +0.37(+0.06%)
Oct 19, 2009 681.00 685.02 662.00 668.37 61,118 -15.45(-2.26%)
Oct 16, 2009 659.44 683.82 650.91 683.82 53,155 +21.46(+3.24%)
Oct 15, 2009 669.49 671.32 656.15 662.36 45,938 -14.76(-2.18%)
Oct 14, 2009 670.15 677.68 659.70 677.12 23,610 +13.12(+1.98%)
Oct 13, 2009 656.96 669.21 656.00 664.00 24,718 +7.30(+1.11%)
Oct 12, 2009 660.45 665.88 654.63 656.70 10,641 -8.27(-1.24%)
Oct 09, 2009 662.30 670.90 652.26 664.97 38,348 +1.17(+0.18%)
Oct 08, 2009 625.00 663.80 621.51 663.80 74,829 +39.61(+6.35%)
Oct 07, 2009 632.15 634.27 619.20 624.19 37,740 -8.96(-1.42%)
Oct 06, 2009 630.33 644.31 628.02 633.15 22,131 +4.71(+0.75%)
Oct 05, 2009 608.15 628.44 607.11 628.44 37,511 +21.44(+3.53%)
Oct 02, 2009 614.75 616.79 607.00 607.00 34,204 -15.00(-2.41%)
Oct 01, 2009 634.15 634.15 615.50 622.00 47,951 -15.37(-2.41%)
Sep 30, 2009 644.85 645.48 631.22 637.37 32,679 -7.96(-1.23%)
Sep 29, 2009 649.01 659.84 639.15 645.33 35,688 -3.28(-0.51%)
Sep 28, 2009 648.50 654.49 646.83 648.61 17,314 +5.79(+0.90%)
Sep 25, 2009 642.83 654.97 639.50 642.82 25,657 -9.83(-1.51%)
Sep 24, 2009 654.98 658.96 646.00 652.65 38,620 +4.07(+0.63%)
Sep 23, 2009 664.00 668.74 646.97 648.58 45,199 -15.42(-2.32%)
Sep 22, 2009 675.62 678.10 663.14 664.00 39,803 -6.00(-0.90%)
Sep 21, 2009 664.15 671.25 659.31 670.00 24,793 -0.43(-0.06%)
Sep 18, 2009 675.46 680.08 666.60 670.43 59,316 +1.98(+0.30%)
Sep 17, 2009 670.00 681.80 662.40 668.45 38,228 -2.05(-0.31%)
Sep 16, 2009 663.06 675.00 660.09 670.50 42,920 +11.08(+1.68%)
Sep 15, 2009 644.15 661.14 644.15 659.42 27,820 +14.59(+2.26%)
Sep 14, 2009 654.90 654.90 644.00 644.83 40,045 -10.44(-1.59%)
Sep 11, 2009 668.99 671.99 654.32 655.27 65,841 -14.55(-2.17%)
Sep 10, 2009 655.95 673.21 652.70 669.82 30,136 +11.51(+1.75%)
Sep 09, 2009 660.63 662.00 649.02 658.31 41,747 -4.49(-0.68%)
Sep 08, 2009 661.38 666.97 651.06 662.80 30,972 +3.33(+0.50%)
Sep 04, 2009 655.00 659.47 642.05 659.47 22,976 +4.54(+0.69%)
Sep 03, 2009 638.95 656.00 631.65 654.93 44,561 +16.36(+2.56%)
Sep 02, 2009 660.77 660.77 638.57 638.57 65,204 -22.20(-3.36%)
Sep 01, 2009 668.47 688.82 656.60 660.77 78,669 -14.48(-2.14%)
Aug 31, 2009 674.47 680.82 667.32 675.25 58,706 -13.25(-1.92%)
Aug 28, 2009 692.90 698.28 677.00 688.50 82,744 -2.45(-0.35%)
Aug 27, 2009 689.97 694.00 668.53 690.95 90,433 -2.70(-0.39%)
Aug 26, 2009 680.12 698.14 676.00 693.65 93,744 +9.81(+1.43%)
Aug 25, 2009 668.05 688.74 666.46 683.84 83,269 +15.84(+2.37%)
Aug 24, 2009 672.33 679.00 662.20 668.00 116,155 -4.82(-0.72%)
Aug 21, 2009 649.45 674.36 645.67 672.82 72,286 +29.16(+4.53%)
Aug 20, 2009 637.00 651.92 636.93 643.66 50,340 +5.10(+0.80%)
Aug 19, 2009 628.00 641.50 623.24 638.56 86,544 +1.79(+0.28%)
Aug 18, 2009 610.63 638.25 608.75 636.77 82,017 +26.14(+4.28%)
Aug 17, 2009 609.00 610.96 603.00 610.63 57,372 -7.62(-1.23%)
Aug 14, 2009 612.03 621.33 612.03 618.25 48,203 +7.25(+1.19%)
Aug 13, 2009 628.99 628.99 609.00 611.00 70,200 -12.00(-1.93%)
Aug 12, 2009 609.05 627.77 606.79 623.00 82,325 +19.22(+3.18%)
Aug 11, 2009 598.75 607.12 593.48 603.78 37,713 +0.17(+0.03%)
Aug 10, 2009 616.59 616.59 582.00 603.61 54,482 -13.23(-2.14%)
Aug 07, 2009 605.99 618.99 601.48 616.84 93,262 +19.86(+3.33%)
Aug 06, 2009 607.95 612.01 592.36 596.98 60,729 -10.55(-1.74%)
Aug 05, 2009 614.00 614.00 594.00 607.53 118,390 -2.47(-0.40%)
Aug 04, 2009 600.00 617.13 590.94 610.00 64,017 +10.32(+1.72%)
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.