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

NVR Inc (NY: NVR )

7,761.44 -56.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2022 4640 4711 4466 4467 47,973 -204.78(-4.38%)
Mar 30, 2022 4730 4737 4643 4672 21,641 -76.76(-1.62%)
Mar 29, 2022 4733 4830 4690 4749 29,463 +110.37(+2.38%)
Mar 28, 2022 4665 4718 4618 4638 36,822 -29.60(-0.63%)
Mar 25, 2022 4770 4777 4621 4668 27,178 -71.61(-1.51%)
Mar 24, 2022 4778 4803 4690 4740 23,960 -53.52(-1.12%)
Mar 23, 2022 4885 4906 4775 4793 21,865 -109.12(-2.23%)
Mar 22, 2022 4910 4950 4836 4902 20,910 +9.53(+0.19%)
Mar 21, 2022 4957 4965 4839 4893 26,167 -95.97(-1.92%)
Mar 18, 2022 4979 5000 4852 4989 52,651 +63.80(+1.30%)
Mar 17, 2022 4854 4953 4815 4925 14,578 +70.50(+1.45%)
Mar 16, 2022 4839 4878 4680 4854 24,745 +40.82(+0.85%)
Mar 15, 2022 4675 4838 4596 4814 16,736 +191.61(+4.15%)
Mar 14, 2022 4748 4770 4554 4622 30,888 -130.54(-2.75%)
Mar 11, 2022 4814 4830 4743 4753 16,822 -24.02(-0.50%)
Mar 10, 2022 4722 4818 4722 4777 21,902 -37.60(-0.78%)
Mar 09, 2022 4720 4885 4671 4814 23,522 +165.73(+3.57%)
Mar 08, 2022 4700 4892 4633 4648 37,578 -58.45(-1.24%)
Mar 07, 2022 4905 4913 4700 4707 32,304 -212.93(-4.33%)
Mar 04, 2022 4890 4933 4821 4920 24,246 -9.57(-0.19%)
Mar 03, 2022 5021 5064 4912 4929 19,840 -83.04(-1.66%)
Mar 02, 2022 4926 5060 4922 5012 16,752 +105.74(+2.16%)
Mar 01, 2022 4982 5001 4881 4907 17,369 -51.76(-1.04%)
Feb 28, 2022 4875 4959 4830 4958 25,054 +40.95(+0.83%)
Feb 25, 2022 4766 4949 4812 4917 18,761 +142.05(+2.97%)
Feb 24, 2022 4527 4802 4518 4775 29,041 +138.86(+2.99%)
Feb 23, 2022 4810 4848 4635 4637 28,190 -156.21(-3.26%)
Feb 22, 2022 4948 4987 4745 4793 33,770 -203.25(-4.07%)
Feb 18, 2022 4996 0 -5.29(-0.11%)
Feb 17, 2022 5086 5100 4987 5001 22,705 -111.68(-2.18%)
Feb 16, 2022 5040 5134 5032 5113 15,899 +50.83(+1.00%)
Feb 15, 2022 5049 5097 4981 5062 54,497 +84.24(+1.69%)
Feb 14, 2022 5056 5090 4932 4978 46,707 -59.56(-1.18%)
Feb 11, 2022 5198 5248 4984 5038 33,167 -128.97(-2.50%)
Feb 10, 2022 5220 5376 5141 5166 29,930 -182.46(-3.41%)
Feb 09, 2022 5336 5431 5305 5349 15,065 +49.38(+0.93%)
Feb 08, 2022 5283 5345 5264 5300 30,957 +12.23(+0.23%)
Feb 07, 2022 5311 5352 5234 5287 29,170 +12.29(+0.23%)
Feb 04, 2022 5391 5395 5268 5275 31,327 -156.35(-2.88%)
Feb 03, 2022 5488 5570 5431 39,780 -62.37(-1.14%)
Feb 02, 2022 5400 5513 5366 5494 23,114 +128.48(+2.39%)
Feb 01, 2022 5271 5385 5134 5365 29,732 +38.05(+0.71%)
Jan 31, 2022 5176 5356 5327 31,882 +120.25(+2.31%)
Jan 28, 2022 5078 5215 5019 5207 26,957 +150.73(+2.98%)
Jan 27, 2022 5020 5140 5015 5056 25,097 +4.68(+0.09%)
Jan 26, 2022 5213 5297 5011 5052 27,666 -98.52(-1.91%)
Jan 25, 2022 5214 5222 5132 5150 32,383 -137.09(-2.59%)
Jan 24, 2022 5095 5297 5033 5287 30,564 +132.19(+2.56%)
Jan 21, 2022 5220 5280 5151 5155 27,446 -32.74(-0.63%)
Jan 20, 2022 5342 5380 5180 5188 35,123 -167.28(-3.12%)
Jan 19, 2022 5475 5516 5351 5355 31,912 -141.83(-2.58%)
Jan 18, 2022 5624 5669 5489 5497 25,412 -221.17(-3.87%)
Jan 14, 2022 5718 0 +25.97(+0.46%)
Jan 13, 2022 5655 5822 5615 5692 31,348 +125.04(+2.25%)
Jan 12, 2022 5570 5646 5456 5567 22,189 -0.50(-0.01%)
Jan 11, 2022 5506 5620 5506 5567 21,917 +52.13(+0.95%)
Jan 10, 2022 5419 5528 5251 5515 19,270 +76.48(+1.41%)
Jan 07, 2022 5671 5683 5427 5439 33,625 -251.96(-4.43%)
Jan 06, 2022 5727 5745 5641 5691 21,631 -38.27(-0.67%)
Jan 05, 2022 5840 5885 5719 5729 18,301 -90.57(-1.56%)
Jan 04, 2022 5748 5837 5740 5820 19,619 +62.67(+1.09%)
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.