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

NVR Inc (NY: NVR )

7,441.40 +2.55 (+0.03%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 1, 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, 2012 776.29 778.05 764.00 773.98 70,835 -4.02(-0.52%)
Jul 30, 2012 779.13 783.00 771.64 778.00 88,978 -1.13(-0.15%)
Jul 27, 2012 764.71 782.53 759.40 779.13 53,642 +14.42(+1.89%)
Jul 26, 2012 745.69 773.90 741.43 764.71 72,317 +27.71(+3.76%)
Jul 25, 2012 738.00 739.99 721.56 737.00 143,522 +9.00(+1.24%)
Jul 24, 2012 745.51 753.01 725.13 728.00 93,932 -17.51(-2.35%)
Jul 23, 2012 757.55 760.47 737.00 745.51 129,713 -16.44(-2.16%)
Jul 20, 2012 747.49 775.00 737.29 761.95 90,784 +17.10(+2.30%)
Jul 19, 2012 845.05 846.99 732.88 744.85 195,412 -121.58(-14.03%)
Jul 18, 2012 859.50 875.19 856.95 866.43 19,648 +0.21(+0.02%)
Jul 17, 2012 866.00 874.85 849.14 866.22 28,119 -1.78(-0.21%)
Jul 16, 2012 861.15 879.99 852.56 868.00 31,473 +3.18(+0.37%)
Jul 13, 2012 851.30 867.75 851.30 864.82 26,173 +17.14(+2.02%)
Jul 12, 2012 842.62 855.73 841.39 847.68 24,683 +0.24(+0.03%)
Jul 11, 2012 855.47 858.60 839.03 847.44 14,532 -7.87(-0.92%)
Jul 10, 2012 859.47 866.22 846.05 855.31 32,535 -2.65(-0.31%)
Jul 09, 2012 862.30 862.30 845.41 857.96 22,565 -7.04(-0.81%)
Jul 06, 2012 851.30 868.28 849.96 865.00 30,494 +5.42(+0.63%)
Jul 05, 2012 846.83 861.95 833.40 859.58 51,575 +12.73(+1.50%)
Jul 03, 2012 846.05 852.63 840.95 846.85 18,621 -4.16(-0.49%)
Jul 02, 2012 853.60 853.60 831.00 851.01 64,974 +1.01(+0.12%)
Jun 29, 2012 851.95 854.76 843.48 850.00 51,143 +11.63(+1.39%)
Jun 28, 2012 826.85 842.90 819.85 838.37 29,836 +9.37(+1.13%)
Jun 27, 2012 821.36 855.00 818.60 829.00 50,980 +11.00(+1.34%)
Jun 26, 2012 799.00 827.00 799.00 818.00 30,498 +17.45(+2.18%)
Jun 25, 2012 798.50 804.23 792.66 800.55 22,958 -9.45(-1.17%)
Jun 22, 2012 793.50 810.00 790.06 810.00 99,285 +17.10(+2.16%)
Jun 21, 2012 802.75 804.47 789.07 792.90 21,572 -9.85(-1.23%)
Jun 20, 2012 804.00 806.75 793.13 802.75 24,747 -0.19(-0.02%)
Jun 19, 2012 798.89 807.82 798.59 802.94 31,393 +4.09(+0.51%)
Jun 18, 2012 781.80 801.68 780.15 798.85 21,455 +15.64(+2.00%)
Jun 15, 2012 792.25 794.00 780.90 783.21 63,914 -6.71(-0.85%)
Jun 14, 2012 772.50 792.00 769.00 789.92 45,216 +21.80(+2.84%)
Jun 13, 2012 771.95 781.90 762.31 768.12 29,937 -11.55(-1.48%)
Jun 12, 2012 781.00 784.96 767.50 779.67 45,098 +4.27(+0.55%)
Jun 11, 2012 795.35 803.12 773.50 775.40 40,018 -17.51(-2.21%)
Jun 08, 2012 786.78 794.91 780.02 792.91 15,400 +4.18(+0.53%)
Jun 07, 2012 785.07 794.19 772.00 788.73 53,217 +8.81(+1.13%)
Jun 06, 2012 770.50 783.73 767.50 779.92 34,675 +19.02(+2.50%)
Jun 05, 2012 755.65 766.84 751.64 760.90 44,586 +10.15(+1.35%)
Jun 04, 2012 778.90 778.90 744.00 750.75 75,967 -23.25(-3.00%)
Jun 01, 2012 792.51 792.51 769.57 774.00 22,774 -30.80(-3.83%)
May 31, 2012 804.50 806.55 787.00 804.80 44,392 +3.30(+0.41%)
May 30, 2012 825.00 825.00 795.25 801.50 48,407 -32.70(-3.92%)
May 29, 2012 839.94 839.94 825.19 834.20 45,126 +1.67(+0.20%)
May 25, 2012 824.38 836.85 814.94 832.53 53,496 +11.90(+1.45%)
May 24, 2012 811.50 821.38 807.50 820.63 27,843 +12.63(+1.56%)
May 23, 2012 792.46 809.24 786.08 808.00 42,359 +15.53(+1.96%)
May 22, 2012 782.97 799.42 776.04 792.47 38,439 +16.45(+2.12%)
May 21, 2012 765.11 780.04 761.05 776.02 23,195 +10.31(+1.35%)
May 18, 2012 784.55 785.00 762.98 765.71 42,315 -13.98(-1.79%)
May 17, 2012 808.30 812.29 779.24 779.69 70,303 -34.75(-4.27%)
May 16, 2012 836.50 837.68 813.01 814.44 53,536 -13.98(-1.69%)
May 15, 2012 815.33 834.97 807.51 828.42 45,136 +12.31(+1.51%)
May 14, 2012 812.26 825.62 806.53 816.11 36,823 +3.86(+0.48%)
May 11, 2012 784.00 812.89 784.00 812.25 34,351 +20.25(+2.56%)
May 10, 2012 810.00 812.49 782.53 792.00 37,072 -13.00(-1.61%)
May 09, 2012 808.91 814.09 801.46 805.00 69,651 -10.10(-1.24%)
May 08, 2012 807.57 817.50 797.69 815.10 37,606 +1.20(+0.15%)
May 07, 2012 805.40 816.72 798.58 813.90 44,388 +15.20(+1.90%)
May 04, 2012 787.00 802.25 787.00 798.70 18,381 +1.95(+0.24%)
May 03, 2012 809.95 811.68 794.88 796.75 32,411 -17.24(-2.12%)
May 02, 2012 784.31 818.00 784.31 813.99 65,627 +21.99(+2.78%)
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.