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 (%)
Feb 28, 2017 1945 1947 1923 1935 34,953 -19.55(-1.00%)
Feb 27, 2017 1922 1962 1913 1955 37,520 +25.94(+1.35%)
Feb 24, 2017 1915 1930 1900 1929 20,156 +13.58(+0.71%)
Feb 23, 2017 1925 1938 1906 1915 31,493 -8.46(-0.44%)
Feb 22, 2017 1925 1940 1914 1923 20,328 +1.26(+0.07%)
Feb 21, 2017 1891 1925 1891 1922 21,212 +25.85(+1.36%)
Feb 17, 2017 1896 1896 1896 0 -0.97(-0.05%)
Feb 16, 2017 1892 1901 1876 1897 24,393 +4.01(+0.21%)
Feb 15, 2017 1885 1902 1873 1893 20,078 +9.00(+0.48%)
Feb 14, 2017 1899 1900 1875 1884 17,001 -20.07(-1.05%)
Feb 13, 2017 1910 1910 1885 1904 33,514 +0.97(+0.05%)
Feb 10, 2017 1888 1905 1872 1903 24,942 +18.26(+0.97%)
Feb 09, 2017 1882 1890 1871 1885 18,582 -4.68(-0.25%)
Feb 08, 2017 1876 1890 1859 1890 24,838 +14.06(+0.75%)
Feb 07, 2017 1880 1892 1866 1876 26,742 -4.19(-0.22%)
Feb 06, 2017 1875 1887 1865 1880 17,094 -4.49(-0.24%)
Feb 03, 2017 1865 1889 1860 1884 25,859 +9.45(+0.50%)
Feb 02, 2017 1853 1880 1848 1875 32,431 +18.06(+0.97%)
Feb 01, 2017 1873 1873 1833 1857 35,866 -1.06(-0.06%)
Jan 31, 2017 1867 1884 1841 1858 38,754 -18.83(-1.00%)
Jan 30, 2017 1833 1890 1828 1877 29,544 +16.83(+0.90%)
Jan 27, 2017 1872 1880 1809 1860 54,558 -41.72(-2.19%)
Jan 26, 2017 1870 1921 1863 1902 48,714 +21.11(+1.12%)
Jan 25, 2017 1723 1893 1723 1881 117,903 +180.61(+10.62%)
Jan 24, 2017 1678 1719 1678 1700 45,278 +27.65(+1.65%)
Jan 23, 2017 1673 1684 1670 1672 16,641 -1.00(-0.06%)
Jan 20, 2017 1673 1683 1662 1673 39,685 -0.21(-0.01%)
Jan 19, 2017 1689 1693 1663 1674 21,507 -13.41(-0.79%)
Jan 18, 2017 1680 1693 1672 1687 16,184 +7.86(+0.47%)
Jan 17, 2017 1698 1700 1672 1679 22,226 -20.89(-1.23%)
Jan 13, 2017 1700 1700 1700 0 -3.63(-0.21%)
Jan 12, 2017 1685 1704 1662 1704 22,407 +12.87(+0.76%)
Jan 11, 2017 1690 1704 1680 1691 24,068 -0.21(-0.01%)
Jan 10, 2017 1683 1699 1672 1691 21,528 +9.47(+0.56%)
Jan 09, 2017 1681 1689 1667 1682 17,127 +3.40(+0.20%)
Jan 06, 2017 1684 1697 1675 1678 23,377 -11.30(-0.67%)
Jan 05, 2017 1676 1691 1672 1689 24,175 +10.63(+0.63%)
Jan 04, 2017 1654 1687 1645 1679 22,598 +28.78(+1.74%)
Jan 03, 2017 1650 1665 1632 1650 37,436 -19.01(-1.14%)
Dec 30, 2016 1669 1669 1669 0 -11.00(-0.65%)
Dec 29, 2016 1683 1689 1675 1680 12,322 +1.00(+0.06%)
Dec 28, 2016 1687 1689 1670 1679 12,977 -5.00(-0.30%)
Dec 27, 2016 1675 1695 1671 1684 11,575 +14.00(+0.84%)
Dec 23, 2016 1670 1670 1670 0 +4.50(+0.27%)
Dec 22, 2016 1666 1673 1658 1666 13,458 +0.16(+0.01%)
Dec 21, 2016 1652 1673 1650 1665 12,321 +14.70(+0.89%)
Dec 20, 2016 1653 1661 1642 1651 11,900 -2.15(-0.13%)
Dec 19, 2016 1637 1664 1631 1653 14,041 +14.19(+0.87%)
Dec 16, 2016 1617 1646 1612 1639 57,621 +23.14(+1.43%)
Dec 15, 2016 1636 1660 1604 1615 35,766 -20.39(-1.25%)
Dec 14, 2016 1671 1673 1636 1636 27,833 -38.29(-2.29%)
Dec 13, 2016 1670 1677 1653 1674 21,413 +8.64(+0.52%)
Dec 12, 2016 1664 1671 1644 1666 23,006 +14.60(+0.88%)
Dec 09, 2016 1658 1670 1640 1651 19,674 -4.78(-0.29%)
Dec 08, 2016 1624 1667 1615 1656 17,369 +28.69(+1.76%)
Dec 07, 2016 1615 1635 1606 1627 27,434 +14.70(+0.91%)
Dec 06, 2016 1582 1612 1577 1612 14,643 +27.37(+1.73%)
Dec 05, 2016 1583 1595 1577 1585 18,232 +7.98(+0.51%)
Dec 02, 2016 1585 1589 1571 1577 20,282 -4.35(-0.28%)
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.