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

NVR Inc (NY: NVR )

7,798.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2018 2274 2290 2175 2239 35,185 -3.01(-0.13%)
Oct 30, 2018 2166 2284 2166 2242 37,279 +67.54(+3.11%)
Oct 29, 2018 2270 2270 2124 2174 34,021 -37.30(-1.69%)
Oct 26, 2018 2123 2292 2123 2212 45,800 +47.54(+2.20%)
Oct 25, 2018 2127 2198 2101 2164 46,964 +62.88(+2.99%)
Oct 24, 2018 2172 2250 2101 2101 40,599 -71.86(-3.31%)
Oct 23, 2018 2111 2241 2096 2173 69,951 +43.34(+2.03%)
Oct 22, 2018 2171 2223 2114 2130 49,171 -40.10(-1.85%)
Oct 19, 2018 2185 2200 2136 2170 42,200 +4.57(+0.21%)
Oct 18, 2018 2175 2197 2041 2165 95,202 -84.94(-3.77%)
Oct 17, 2018 2245 2258 2167 2250 44,052 -12.15(-0.54%)
Oct 16, 2018 2231 2284 2220 2263 52,679 +28.52(+1.28%)
Oct 15, 2018 2242 2254 2210 2234 21,743 -12.66(-0.56%)
Oct 12, 2018 2300 2300 2190 2247 31,100 -26.22(-1.15%)
Oct 11, 2018 2320 2349 2270 2273 23,120 -76.41(-3.25%)
Oct 10, 2018 2371 2433 2343 2349 54,063 -24.18(-1.02%)
Oct 09, 2018 2436 2449 2373 2373 55,017 -74.35(-3.04%)
Oct 08, 2018 2396 2475 2382 2448 25,597 +46.24(+1.93%)
Oct 05, 2018 2393 2434 2321 2402 41,100 +12.93(+0.54%)
Oct 04, 2018 2408 2414 2350 2389 28,605 -34.85(-1.44%)
Oct 03, 2018 2486 2491 2400 2424 33,511 -56.26(-2.27%)
Oct 02, 2018 2466 2515 2466 2480 32,195 +1.61(+0.06%)
Oct 01, 2018 2475 2508 2471 2478 22,027 +7.35(+0.30%)
Sep 28, 2018 2544 2574 2465 2471 28,800 -72.45(-2.85%)
Sep 27, 2018 2520 2554 2489 2543 40,549 +23.05(+0.91%)
Sep 26, 2018 2562 2572 2520 2520 31,874 -37.19(-1.45%)
Sep 25, 2018 2570 2588 2552 2557 24,784 -14.61(-0.57%)
Sep 24, 2018 2580 2632 2561 2572 40,445 -11.92(-0.46%)
Sep 21, 2018 2591 2608 2558 2584 58,800 -24.61(-0.94%)
Sep 20, 2018 2639 2661 2589 2609 39,587 -9.28(-0.35%)
Sep 19, 2018 2665 2682 2616 2618 21,269 -54.60(-2.04%)
Sep 18, 2018 2613 2683 2613 2672 16,864 +51.43(+1.96%)
Sep 17, 2018 2653 2662 2614 2621 18,115 -22.02(-0.83%)
Sep 14, 2018 2621 2665 2604 2643 19,200 +4.83(+0.18%)
Sep 13, 2018 2664 2664 2595 2638 20,317 -19.13(-0.72%)
Sep 12, 2018 2599 2661 2568 2657 14,308 +54.30(+2.09%)
Sep 11, 2018 2574 2649 2558 2603 26,840 +11.34(+0.44%)
Sep 10, 2018 2616 2625 2583 2592 18,946 -15.54(-0.60%)
Sep 07, 2018 2643 2654 2606 2607 24,400 -46.68(-1.76%)
Sep 06, 2018 2652 2690 2650 2654 16,116 -1.99(-0.07%)
Sep 05, 2018 2631 2674 2631 2656 25,375 +17.81(+0.68%)
Sep 04, 2018 2656 2685 2630 2638 24,478 -30.39(-1.14%)
Aug 31, 2018 2668 2668 2668 0 -11.17(-0.42%)
Aug 30, 2018 2642 2690 2642 2680 14,875 +21.06(+0.79%)
Aug 29, 2018 2668 2699 2634 2659 15,667 -11.49(-0.43%)
Aug 28, 2018 2715 2740 2665 2670 18,677 -34.66(-1.28%)
Aug 27, 2018 2650 2715 2631 2705 25,007 +52.49(+1.98%)
Aug 24, 2018 2650 2686 2642 2652 24,800 -5.78(-0.22%)
Aug 23, 2018 2690 2690 2650 2658 13,634 -36.89(-1.37%)
Aug 22, 2018 2737 2738 2687 2695 16,746 -56.06(-2.04%)
Aug 21, 2018 2650 2773 2650 2751 41,039 +128.22(+4.89%)
Aug 20, 2018 2616 2649 2615 2623 38,316 -5.02(-0.19%)
Aug 17, 2018 2639 2660 2599 2628 37,000 -22.25(-0.84%)
Aug 16, 2018 2687 2710 2635 2650 24,053 -20.25(-0.76%)
Aug 15, 2018 2687 2692 2626 2670 25,295 -26.04(-0.97%)
Aug 14, 2018 2665 2724 2647 2696 23,777 +30.82(+1.16%)
Aug 13, 2018 2698 2719 2620 2665 47,701 -58.00(-2.13%)
Aug 10, 2018 2740 2740 2700 2723 18,800 -33.53(-1.22%)
Aug 09, 2018 2736 2791 2730 2757 32,814 +30.91(+1.13%)
Aug 08, 2018 2742 2748 2720 2726 20,665 -20.93(-0.76%)
Aug 07, 2018 2695 2750 2689 2747 23,785 +51.96(+1.93%)
Aug 06, 2018 2683 2714 2641 2695 20,466 +4.45(+0.17%)
Aug 03, 2018 2740 2752 2683 2691 29,600 -62.27(-2.26%)
Aug 02, 2018 2709 2760 2693 2753 29,206 +27.88(+1.02%)
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.