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, 2011 731.08 740.73 729.75 739.33 29,794 +4.06(+0.55%)
Apr 28, 2011 730.72 737.05 728.88 735.27 32,588 -0.56(-0.08%)
Apr 27, 2011 719.75 739.31 717.07 735.83 41,049 +17.33(+2.41%)
Apr 26, 2011 722.00 723.92 713.81 718.50 40,976 +1.89(+0.26%)
Apr 25, 2011 714.00 724.00 713.39 716.61 35,770 -8.39(-1.16%)
Apr 21, 2011 768.31 768.31 709.02 725.00 116,211 -48.31(-6.25%)
Apr 20, 2011 775.00 788.79 753.62 773.31 33,224 +3.13(+0.41%)
Apr 19, 2011 761.86 770.38 758.62 770.18 35,427 +10.03(+1.32%)
Apr 18, 2011 757.41 761.45 750.17 760.15 26,038 -1.71(-0.22%)
Apr 15, 2011 758.50 761.86 754.09 761.86 21,860 +5.68(+0.75%)
Apr 14, 2011 750.40 756.58 749.40 756.18 11,380 -0.79(-0.10%)
Apr 13, 2011 759.40 762.37 747.60 756.97 17,991 -1.78(-0.23%)
Apr 12, 2011 757.52 762.00 752.50 758.75 31,720 -5.23(-0.68%)
Apr 11, 2011 765.00 766.81 759.19 763.98 16,728 -3.37(-0.44%)
Apr 08, 2011 763.45 769.60 757.46 767.35 53,696 +7.55(+0.99%)
Apr 07, 2011 757.11 761.51 752.85 759.80 23,397 +0.76(+0.10%)
Apr 06, 2011 751.59 759.04 740.01 759.04 11,155 +7.45(+0.99%)
Apr 05, 2011 751.55 752.36 737.51 751.59 38,075 -2.84(-0.38%)
Apr 04, 2011 756.39 757.49 749.40 754.43 14,912 -1.99(-0.26%)
Apr 01, 2011 756.90 758.71 749.20 756.42 40,238 +0.42(+0.06%)
Mar 31, 2011 758.12 759.41 751.00 756.00 24,911 -7.81(-1.02%)
Mar 30, 2011 767.45 769.40 762.53 763.81 11,153 -3.63(-0.47%)
Mar 29, 2011 767.52 771.84 765.06 767.44 23,672 -1.67(-0.22%)
Mar 28, 2011 766.00 771.88 759.02 769.11 35,592 +3.11(+0.41%)
Mar 25, 2011 763.50 770.06 757.50 766.00 22,711 +6.00(+0.79%)
Mar 24, 2011 750.77 763.97 748.02 760.00 14,490 +6.50(+0.86%)
Mar 23, 2011 752.52 755.00 744.03 753.50 27,393 +0.99(+0.13%)
Mar 22, 2011 754.26 754.26 747.50 752.51 19,737 -5.89(-0.78%)
Mar 21, 2011 758.20 759.50 754.11 758.40 28,028 +4.42(+0.59%)
Mar 18, 2011 756.47 757.94 750.27 753.98 52,532 +4.58(+0.61%)
Mar 17, 2011 758.90 758.90 748.62 749.40 21,709 +3.28(+0.44%)
Mar 16, 2011 753.99 756.38 739.58 746.12 47,848 -8.62(-1.14%)
Mar 15, 2011 748.93 759.30 745.00 754.74 17,787 +9.74(+1.31%)
Mar 14, 2011 743.18 749.75 737.78 745.00 23,079 -11.71(-1.55%)
Mar 11, 2011 764.86 764.86 752.89 756.71 41,825 -7.01(-0.92%)
Mar 10, 2011 765.00 773.36 759.34 763.72 32,010 -13.78(-1.77%)
Mar 09, 2011 766.52 784.19 759.04 777.50 56,136 +12.60(+1.65%)
Mar 08, 2011 742.03 766.69 742.03 764.90 38,890 +24.31(+3.28%)
Mar 07, 2011 750.78 750.78 734.27 740.59 31,928 -5.41(-0.73%)
Mar 04, 2011 745.52 748.37 740.64 746.00 33,276 -1.78(-0.24%)
Mar 03, 2011 740.66 750.76 740.66 747.78 21,951 +8.25(+1.12%)
Mar 02, 2011 720.52 740.01 720.52 739.53 43,226 +16.96(+2.35%)
Mar 01, 2011 727.36 731.26 720.07 722.57 33,127 -5.29(-0.73%)
Feb 28, 2011 728.54 736.09 724.00 727.86 45,707 -0.20(-0.03%)
Feb 25, 2011 718.14 728.34 713.00 728.06 47,133 +13.60(+1.90%)
Feb 24, 2011 715.50 718.89 708.78 714.46 37,019 -4.37(-0.61%)
Feb 23, 2011 731.76 735.00 704.50 718.83 53,255 -12.96(-1.77%)
Feb 22, 2011 748.65 749.90 730.06 731.79 36,540 -22.67(-3.00%)
Feb 18, 2011 761.09 761.09 750.19 754.46 32,296 -5.69(-0.75%)
Feb 17, 2011 758.74 764.16 756.18 760.15 33,745 +0.47(+0.06%)
Feb 16, 2011 755.00 760.97 753.00 759.68 30,041 +8.68(+1.16%)
Feb 15, 2011 753.15 753.88 748.03 751.00 41,272 -4.00(-0.53%)
Feb 14, 2011 757.00 758.58 753.15 755.00 31,781 -5.00(-0.66%)
Feb 11, 2011 757.10 762.00 757.01 760.00 32,082 +1.00(+0.13%)
Feb 10, 2011 761.83 764.81 756.86 759.00 51,753 -5.55(-0.73%)
Feb 09, 2011 764.01 770.01 762.78 764.55 39,646 -1.99(-0.26%)
Feb 08, 2011 766.17 767.00 763.00 766.54 43,273 +0.99(+0.13%)
Feb 07, 2011 758.50 765.80 758.50 765.55 51,160 +4.94(+0.65%)
Feb 04, 2011 755.60 760.91 753.86 760.61 66,218 +4.21(+0.56%)
Feb 03, 2011 764.39 766.65 751.04 756.40 75,705 -11.53(-1.50%)
Feb 02, 2011 771.01 773.60 765.27 767.93 36,977 -3.63(-0.47%)
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.