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

NVR Inc (NY: NVR )

7,457.00 +18.15 (+0.24%)
Official Closing Price Updated: 7:00 PM 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 29, 2005 947.00 947.95 930.00 938.00 66,300 +0.00(+0.00%)
Jul 28, 2005 914.00 942.50 912.50 938.00 54,300 +30.25(+3.33%)
Jul 27, 2005 889.00 910.95 885.00 907.75 69,100 +17.75(+1.99%)
Jul 26, 2005 878.25 893.00 872.00 890.00 54,600 +10.75(+1.22%)
Jul 25, 2005 881.00 894.45 875.00 879.25 65,200 -3.50(-0.40%)
Jul 22, 2005 882.75 892.00 870.00 882.75 60,900 +2.00(+0.23%)
Jul 21, 2005 870.00 887.00 868.00 880.75 98,100 +1.25(+0.14%)
Jul 20, 2005 833.00 879.50 831.00 879.50 95,400 +45.50(+5.46%)
Jul 19, 2005 815.00 834.94 806.50 834.00 90,600 +30.50(+3.80%)
Jul 18, 2005 806.75 808.75 799.66 803.50 18,100 -3.25(-0.40%)
Jul 15, 2005 804.00 808.75 801.05 806.75 16,600 +3.75(+0.47%)
Jul 14, 2005 824.00 826.00 801.60 803.00 41,200 -19.00(-2.31%)
Jul 13, 2005 824.00 824.00 818.00 822.00 25,500 -2.00(-0.24%)
Jul 12, 2005 819.00 824.30 812.00 824.00 31,500 +8.00(+0.98%)
Jul 11, 2005 802.25 817.74 802.25 816.00 44,600 +13.75(+1.71%)
Jul 08, 2005 802.50 805.50 801.00 802.25 39,400 -1.75(-0.22%)
Jul 07, 2005 795.50 809.44 793.00 804.00 48,000 +4.50(+0.56%)
Jul 06, 2005 800.50 803.90 798.98 799.50 32,200 -0.25(-0.03%)
Jul 05, 2005 798.50 802.20 795.05 799.75 43,300 -2.80(-0.35%)
Jul 01, 2005 811.75 812.50 799.00 802.55 27,400 -7.45(-0.92%)
Jun 30, 2005 809.00 813.50 802.00 810.00 48,400 +3.00(+0.37%)
Jun 29, 2005 790.00 809.75 789.01 807.00 39,300 +19.35(+2.46%)
Jun 28, 2005 776.50 793.70 776.50 787.65 29,100 +11.15(+1.44%)
Jun 27, 2005 773.00 780.23 771.75 776.50 28,500 +3.50(+0.45%)
Jun 24, 2005 793.00 794.00 769.00 773.00 48,800 -19.50(-2.46%)
Jun 23, 2005 807.00 808.00 792.50 792.50 38,100 -14.50(-1.80%)
Jun 22, 2005 795.00 808.00 795.00 807.00 58,100 +10.00(+1.25%)
Jun 21, 2005 806.00 806.00 793.20 797.00 24,400 -7.00(-0.87%)
Jun 20, 2005 807.00 812.00 795.10 804.00 23,000 -1.00(-0.12%)
Jun 17, 2005 815.33 826.50 805.00 805.00 50,800 -2.30(-0.28%)
Jun 16, 2005 795.40 807.45 791.00 807.30 43,700 +13.80(+1.74%)
Jun 15, 2005 789.00 795.90 788.00 793.50 41,800 +6.45(+0.82%)
Jun 14, 2005 787.00 791.74 785.05 787.05 26,700 -0.75(-0.10%)
Jun 13, 2005 792.00 792.40 787.00 787.80 27,800 -6.15(-0.77%)
Jun 10, 2005 802.00 802.00 791.00 793.95 29,000 -5.05(-0.63%)
Jun 09, 2005 795.50 801.00 789.00 799.00 58,500 +0.00(+0.00%)
Jun 08, 2005 790.10 799.00 787.25 799.00 60,600 +8.00(+1.01%)
Jun 07, 2005 785.00 795.00 784.00 791.00 54,300 +8.50(+1.09%)
Jun 06, 2005 785.00 789.74 780.25 782.50 36,400 -5.50(-0.70%)
Jun 03, 2005 783.00 788.00 777.25 788.00 38,500 +7.75(+0.99%)
Jun 02, 2005 770.00 784.94 768.50 780.25 47,000 +9.26(+1.20%)
Jun 01, 2005 756.50 771.50 754.00 770.99 45,400 +11.99(+1.58%)
May 31, 2005 753.00 759.39 749.15 759.00 85,500 +7.20(+0.96%)
May 27, 2005 746.00 754.08 743.50 751.80 38,900 +7.05(+0.95%)
May 26, 2005 744.00 752.00 743.00 744.75 64,900 +7.75(+1.05%)
May 25, 2005 750.50 750.50 734.50 737.00 35,500 -11.50(-1.54%)
May 24, 2005 746.00 752.77 741.00 748.50 38,000 +3.00(+0.40%)
May 23, 2005 745.00 755.02 743.01 745.50 53,100 +1.50(+0.20%)
May 20, 2005 755.50 755.50 743.00 744.00 41,600 -11.00(-1.46%)
May 19, 2005 738.00 760.00 731.98 755.00 63,400 +18.90(+2.57%)
May 18, 2005 736.50 746.00 734.50 736.10 119,300 +1.10(+0.15%)
May 17, 2005 732.50 737.00 726.00 735.00 40,600 +5.00(+0.68%)
May 16, 2005 730.00 734.00 728.50 730.00 41,000 -1.00(-0.14%)
May 13, 2005 739.00 739.00 729.05 731.00 43,800 -8.00(-1.08%)
May 12, 2005 746.50 746.50 737.85 739.00 42,100 -7.50(-1.00%)
May 11, 2005 745.50 749.00 736.00 746.50 47,900 -0.50(-0.07%)
May 10, 2005 744.00 752.00 737.50 747.00 63,200 +3.00(+0.40%)
May 09, 2005 747.75 747.75 737.99 744.00 20,300 -4.50(-0.60%)
May 06, 2005 739.50 749.00 731.00 748.50 27,400 +7.24(+0.98%)
May 05, 2005 736.25 744.45 735.00 741.26 30,700 +5.01(+0.68%)
May 04, 2005 719.00 736.25 712.00 736.25 35,200 +14.75(+2.04%)
May 03, 2005 710.55 724.75 708.50 721.50 35,200 +9.00(+1.26%)
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.