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

NVR Inc (NY: NVR )

7,603.91 +124.90 (+1.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 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 (%)
Jul 31, 2013 892.25 933.55 892.24 925.60 56,569 +29.27(+3.27%)
Jul 30, 2013 903.50 903.99 889.32 896.33 59,805 -0.66(-0.07%)
Jul 29, 2013 900.48 911.98 889.34 896.99 37,695 -3.77(-0.42%)
Jul 26, 2013 905.36 908.01 894.74 900.76 66,560 -7.35(-0.81%)
Jul 25, 2013 902.70 908.11 890.85 908.11 38,557 -4.64(-0.51%)
Jul 24, 2013 938.43 938.43 909.00 912.75 48,941 -24.71(-2.64%)
Jul 23, 2013 927.00 939.87 918.55 937.46 34,268 +14.48(+1.57%)
Jul 22, 2013 925.11 941.48 911.06 922.98 42,099 -17.67(-1.88%)
Jul 19, 2013 940.00 946.00 934.99 940.65 45,332 -0.34(-0.04%)
Jul 18, 2013 942.89 952.00 940.00 940.99 28,152 +1.21(+0.13%)
Jul 17, 2013 924.15 944.17 920.01 939.78 26,728 +9.52(+1.02%)
Jul 16, 2013 936.35 936.98 928.00 930.26 51,481 -12.69(-1.35%)
Jul 15, 2013 953.20 955.01 938.00 942.95 25,625 -13.02(-1.36%)
Jul 12, 2013 957.35 967.00 944.37 955.97 24,632 -6.43(-0.67%)
Jul 11, 2013 939.25 964.61 939.25 962.40 20,584 +36.89(+3.99%)
Jul 10, 2013 932.60 935.24 918.00 925.51 60,846 -5.28(-0.57%)
Jul 09, 2013 926.98 933.00 917.66 930.79 72,522 +13.13(+1.43%)
Jul 08, 2013 923.00 932.00 915.00 917.66 40,460 -6.48(-0.70%)
Jul 05, 2013 934.00 934.00 912.68 924.14 28,709 -13.83(-1.47%)
Jul 03, 2013 932.25 938.00 929.38 937.97 30,577 +1.07(+0.11%)
Jul 02, 2013 939.95 946.99 931.80 936.90 42,066 +1.00(+0.11%)
Jul 01, 2013 929.90 937.89 923.26 935.90 62,968 +13.90(+1.51%)
Jun 28, 2013 926.00 927.99 918.00 922.00 49,319 -8.00(-0.86%)
Jun 27, 2013 910.98 932.23 907.00 930.00 37,041 +22.77(+2.51%)
Jun 26, 2013 923.00 926.78 903.60 907.23 43,176 -6.76(-0.74%)
Jun 25, 2013 924.11 935.35 905.97 913.99 57,260 -2.16(-0.24%)
Jun 24, 2013 907.74 921.88 892.50 916.15 39,507 +0.90(+0.10%)
Jun 21, 2013 941.40 941.42 907.56 915.25 83,943 -24.08(-2.56%)
Jun 20, 2013 962.50 967.00 930.00 939.33 36,692 -30.66(-3.16%)
Jun 19, 2013 983.55 985.00 967.51 969.99 36,210 -17.30(-1.75%)
Jun 18, 2013 987.50 991.98 981.54 987.29 21,428 +3.95(+0.40%)
Jun 17, 2013 967.95 987.48 967.43 983.34 30,417 +19.74(+2.05%)
Jun 14, 2013 961.80 970.97 959.10 963.60 27,339 +6.71(+0.70%)
Jun 13, 2013 943.49 962.00 939.53 956.89 36,256 +17.84(+1.90%)
Jun 12, 2013 956.27 956.27 935.25 939.05 41,218 -13.31(-1.40%)
Jun 11, 2013 954.75 964.13 948.00 952.36 43,899 -13.86(-1.43%)
Jun 10, 2013 983.00 983.00 964.10 966.22 35,334 -16.78(-1.71%)
Jun 07, 2013 976.94 985.00 967.60 983.00 31,999 +10.02(+1.03%)
Jun 06, 2013 951.00 972.98 947.83 972.98 44,589 +22.08(+2.32%)
Jun 05, 2013 958.93 963.08 943.20 950.90 39,839 -13.10(-1.36%)
Jun 04, 2013 985.00 989.87 957.53 964.00 62,110 -19.35(-1.97%)
Jun 03, 2013 987.79 987.79 976.99 983.35 31,488 +0.04(+0.00%)
May 31, 2013 980.36 991.63 977.03 983.31 28,109 -1.20(-0.12%)
May 30, 2013 988.50 994.00 981.39 984.51 23,283 -2.43(-0.25%)
May 29, 2013 1003 1004 981.00 986.94 41,136 -20.28(-2.01%)
May 28, 2013 1007 1015 999.75 1007 25,384 +11.91(+1.20%)
May 24, 2013 996.42 999.00 977.84 995.31 18,196 -8.69(-0.87%)
May 23, 2013 997.92 1007 992.52 1004 18,624 +2.65(+0.26%)
May 22, 2013 1004 1012 992.40 1001 24,371 +1.23(+0.12%)
May 21, 2013 1003 1003 994.50 1000 26,340 -1.33(-0.13%)
May 20, 2013 1003 1010 997.50 1001 22,732 -4.55(-0.45%)
May 17, 2013 1006 1017 1002 1006 35,012 +4.17(+0.42%)
May 16, 2013 1006 1011 990.70 1002 45,099 -9.12(-0.90%)
May 15, 2013 994.95 1012 994.95 1011 11,370 +14.95(+1.50%)
May 13, 2013 996.50 1011 992.03 996.00 44,347 -8.42(-0.84%)
May 10, 2013 1006 1010 1002 1004 29,083 +7.42(+0.74%)
May 09, 2013 1001 1007 993.95 997.00 67,853 -6.28(-0.63%)
May 08, 2013 1000 1007 993.20 1003 21,684 +0.64(+0.06%)
May 07, 2013 1015 1017 991.20 1003 48,556 -15.22(-1.50%)
May 06, 2013 1024 1024 1002 1018 36,937 -4.34(-0.42%)
May 03, 2013 1028 1042 1013 1022 49,544 -1.49(-0.15%)
May 02, 2013 1021 1028 1009 1024 38,026 +8.10(+0.80%)
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.