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, 2016 1686 1700 1673 1687 23,644 -0.13(-0.01%)
Aug 30, 2016 1680 1688 1661 1687 23,257 +6.18(+0.37%)
Aug 29, 2016 1679 1687 1669 1681 13,811 +4.24(+0.25%)
Aug 26, 2016 1689 1694 1662 1677 17,487 -11.59(-0.69%)
Aug 25, 2016 1686 1700 1682 1688 9,793 +0.11(+0.01%)
Aug 24, 2016 1694 1694 1676 1688 22,424 -8.87(-0.52%)
Aug 23, 2016 1684 1707 1681 1697 29,328 +16.37(+0.97%)
Aug 22, 2016 1684 1690 1671 1680 18,166 -1.51(-0.09%)
Aug 19, 2016 1673 1689 1666 1682 16,220 +1.64(+0.10%)
Aug 18, 2016 1679 1692 1658 1680 23,617 +2.36(+0.14%)
Aug 17, 2016 1695 1700 1676 1678 37,846 -22.00(-1.29%)
Aug 16, 2016 1695 1704 1685 1700 19,699 -4.88(-0.29%)
Aug 15, 2016 1699 1710 1696 1705 12,454 +5.95(+0.35%)
Aug 12, 2016 1707 1712 1694 1699 26,569 -10.33(-0.60%)
Aug 11, 2016 1707 1712 1695 1709 12,878 +7.26(+0.43%)
Aug 10, 2016 1707 1707 1688 1702 25,636 -3.00(-0.18%)
Aug 09, 2016 1704 1711 1695 1705 15,429 +0.00(+0.00%)
Aug 08, 2016 1712 1721 1700 1705 20,484 -5.00(-0.29%)
Aug 05, 2016 1684 1714 1678 1710 36,366 +21.68(+1.28%)
Aug 04, 2016 1677 1696 1655 1688 20,506 +6.37(+0.38%)
Aug 03, 2016 1669 1684 1666 1682 23,806 +7.52(+0.45%)
Aug 02, 2016 1688 1699 1668 1674 47,747 -23.57(-1.39%)
Aug 01, 2016 1691 1701 1678 1698 42,728 -7.00(-0.41%)
Jul 29, 2016 1722 1728 1695 1705 24,454 -15.00(-0.87%)
Jul 28, 2016 1700 1730 1678 1720 31,656 +20.00(+1.18%)
Jul 27, 2016 1721 1725 1689 1700 37,087 -23.28(-1.35%)
Jul 26, 2016 1722 1738 1716 1723 20,524 +1.77(+0.10%)
Jul 25, 2016 1727 1748 1716 1722 21,449 -8.49(-0.49%)
Jul 22, 2016 1741 1754 1723 1730 23,104 -12.47(-0.72%)
Jul 21, 2016 1738 1756 1676 1742 60,026 -10.00(-0.57%)
Jul 20, 2016 1753 1765 1740 1752 18,977 +0.78(+0.04%)
Jul 19, 2016 1759 1765 1746 1752 13,448 +1.69(+0.10%)
Jul 18, 2016 1760 1769 1746 1750 22,292 -11.19(-0.64%)
Jul 15, 2016 1770 1788 1761 1761 19,003 -13.78(-0.78%)
Jul 14, 2016 1812 1812 1766 1775 33,349 -22.03(-1.23%)
Jul 13, 2016 1802 1804 1777 1797 41,022 -6.57(-0.36%)
Jul 12, 2016 1826 1830 1793 1804 30,077 -17.41(-0.96%)
Jul 11, 2016 1835 1845 1821 1821 27,038 -9.02(-0.49%)
Jul 08, 2016 1762 1845 1788 1830 31,417 +41.80(+2.34%)
Jul 07, 2016 1796 1800 1776 1788 15,865 -1.80(-0.10%)
Jul 06, 2016 1770 1794 1758 1790 18,243 +20.00(+1.13%)
Jul 05, 2016 1778 1785 1761 1770 19,677 -12.83(-0.72%)
Jul 01, 2016 1780 1783 1783 1783 21,700 +2.49(+0.14%)
Jun 30, 2016 1736 1789 1721 1780 38,418 +46.34(+2.67%)
Jun 29, 2016 1699 1745 1690 1734 29,433 +50.00(+2.97%)
Jun 28, 2016 1691 1705 1671 1684 43,936 +8.93(+0.53%)
Jun 27, 2016 1681 1692 1662 1675 60,307 -20.55(-1.21%)
Jun 24, 2016 1690 1714 1676 1696 37,431 -32.00(-1.85%)
Jun 23, 2016 1708 1728 1701 1728 23,615 +24.49(+1.44%)
Jun 22, 2016 1723 1729 1698 1703 19,557 -20.83(-1.21%)
Jun 21, 2016 1735 1735 1707 1724 18,285 -3.02(-0.17%)
Jun 20, 2016 1715 1728 1711 1727 20,311 +21.98(+1.29%)
Jun 17, 2016 1720 1735 1704 1705 34,581 -17.66(-1.03%)
Jun 16, 2016 1703 1724 1697 1723 15,803 +14.66(+0.86%)
Jun 15, 2016 1719 1719 1688 1708 27,078 +2.36(+0.14%)
Jun 14, 2016 1717 1720 1690 1706 35,152 -9.91(-0.58%)
Jun 13, 2016 1715 1733 1704 1716 22,452 -6.22(-0.36%)
Jun 10, 2016 1730 1736 1713 1722 17,119 -16.33(-0.94%)
Jun 09, 2016 1742 1750 1730 1738 15,144 -6.90(-0.40%)
Jun 08, 2016 1730 1750 1716 1745 18,374 +13.00(+0.75%)
Jun 07, 2016 1722 1750 1711 1732 28,844 +6.59(+0.38%)
Jun 06, 2016 1717 1735 1706 1725 13,389 +8.27(+0.48%)
Jun 03, 2016 1715 1724 1697 1717 14,297 +0.00(+0.00%)
Jun 02, 2016 1725 1738 1707 1717 19,863 -8.39(-0.49%)
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.