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 30, 2019 3646 3646 3582 3599 15,600 -33.09(-0.91%)
Aug 29, 2019 3625 3648 3584 3632 11,240 +23.43(+0.65%)
Aug 28, 2019 3561 3640 3548 3609 14,054 +16.77(+0.47%)
Aug 27, 2019 3600 3637 3571 3592 26,812 -6.75(-0.19%)
Aug 26, 2019 3554 3616 3540 3599 20,705 +52.41(+1.48%)
Aug 23, 2019 3670 3685 3536 3546 24,800 -116.50(-3.18%)
Aug 22, 2019 3631 3720 3611 3663 20,122 +53.49(+1.48%)
Aug 21, 2019 3582 3649 3568 3609 19,756 +34.24(+0.96%)
Aug 20, 2019 3535 3600 3513 3575 20,656 +23.62(+0.67%)
Aug 19, 2019 3500 3572 3500 3551 24,009 +51.48(+1.47%)
Aug 16, 2019 3491 3509 3436 3500 22,700 +9.90(+0.28%)
Aug 15, 2019 3480 3524 3473 3490 22,016 -6.93(-0.20%)
Aug 14, 2019 3559 3559 3443 3497 19,147 -62.44(-1.75%)
Aug 13, 2019 3490 3566 3464 3559 22,049 +71.47(+2.05%)
Aug 12, 2019 3503 3507 3417 3488 9,037 -36.66(-1.04%)
Aug 09, 2019 3537 3576 3525 3525 14,700 -18.74(-0.53%)
Aug 08, 2019 3483 3547 3473 3543 63,430 +58.14(+1.67%)
Aug 07, 2019 3380 3500 3375 3485 28,795 +91.09(+2.68%)
Aug 06, 2019 3357 3405 3324 3394 12,890 +53.93(+1.61%)
Aug 05, 2019 3379 3400 3305 3340 37,539 -64.15(-1.88%)
Aug 02, 2019 3359 3433 3351 3404 18,700 +16.33(+0.48%)
Aug 01, 2019 3325 3434 3317 3388 20,646 +43.82(+1.31%)
Jul 31, 2019 3285 3390 3279 3344 27,199 +56.05(+1.70%)
Jul 30, 2019 3280 3350 3272 3288 32,778 -13.26(-0.40%)
Jul 29, 2019 3313 3325 3246 3301 40,292 -8.46(-0.26%)
Jul 26, 2019 3435 3446 3291 3310 37,200 -110.12(-3.22%)
Jul 25, 2019 3388 3435 3388 3420 21,329 +37.87(+1.12%)
Jul 24, 2019 3377 3415 3365 3382 18,283 +0.53(+0.02%)
Jul 23, 2019 3420 3482 3368 3382 31,348 -116.77(-3.34%)
Jul 22, 2019 3485 3558 3476 3498 20,203 -21.71(-0.62%)
Jul 19, 2019 3550 3583 3496 3520 17,300 +12.27(+0.35%)
Jul 18, 2019 3497 3548 3452 3508 22,794 +5.88(+0.17%)
Jul 17, 2019 3502 3535 3483 3502 14,216 +4.76(+0.14%)
Jul 16, 2019 3445 3515 3445 3497 18,617 +47.10(+1.37%)
Jul 15, 2019 3500 3500 3430 3450 12,227 -39.63(-1.14%)
Jul 12, 2019 3476 3528 3474 3490 13,900 +20.95(+0.60%)
Jul 11, 2019 3465 3509 3450 3469 27,685 +0.53(+0.02%)
Jul 10, 2019 3391 3468 3370 3468 19,470 +97.11(+2.88%)
Jul 09, 2019 3339 3375 3339 3371 17,861 +27.73(+0.83%)
Jul 08, 2019 3328 3378 3313 3343 16,187 -4.69(-0.14%)
Jul 05, 2019 3380 3400 3306 3348 10,600 -48.46(-1.43%)
Jul 03, 2019 3374 3413 3374 3396 9,200 +0.08(+0.00%)
Jul 02, 2019 3363 3403 3351 3396 11,196 +28.63(+0.85%)
Jul 01, 2019 3397 3415 3341 3368 15,829 -2.50(-0.07%)
Jun 28, 2019 3320 3384 3301 3370 25,600 +36.63(+1.10%)
Jun 27, 2019 3246 3340 3245 3334 28,017 +96.88(+2.99%)
Jun 26, 2019 3265 3297 3237 3237 33,224 -34.90(-1.07%)
Jun 25, 2019 3347 3372 3249 3272 24,674 -62.59(-1.88%)
Jun 24, 2019 3345 3369 3313 3334 17,534 +20.99(+0.63%)
Jun 21, 2019 3392 3392 3312 3313 41,600 -98.75(-2.89%)
Jun 20, 2019 3387 3412 3342 3412 20,333 +36.12(+1.07%)
Jun 19, 2019 3441 3441 3346 3376 43,184 -74.08(-2.15%)
Jun 18, 2019 3440 3484 3400 3450 24,274 +19.95(+0.58%)
Jun 17, 2019 3480 3485 3374 3430 22,076 -29.62(-0.86%)
Jun 14, 2019 3389 3489 3368 3460 19,700 +63.81(+1.88%)
Jun 13, 2019 3395 3420 3362 3396 18,532 +0.81(+0.02%)
Jun 12, 2019 3342 3412 3341 3395 19,931 +24.18(+0.72%)
Jun 11, 2019 3410 3413 3323 3371 16,403 -31.53(-0.93%)
Jun 10, 2019 3400 3439 3366 3402 17,781 +11.35(+0.33%)
Jun 07, 2019 3375 3406 3370 3391 16,900 +28.51(+0.85%)
Jun 06, 2019 3357 3418 3327 3362 21,142 +5.81(+0.17%)
Jun 05, 2019 3322 3374 3302 3357 21,427 +39.13(+1.18%)
Jun 04, 2019 3281 3318 3240 3318 25,061 +50.85(+1.56%)
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.