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

NVR Inc (NY: NVR )

7,438.85 -101.15 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 409.00 413.75 406.50 409.00 79,700 -0.50(-0.12%)
Jul 30, 2003 409.50 418.50 409.00 409.50 72,100 -1.00(-0.24%)
Jul 29, 2003 409.50 415.75 407.04 410.50 70,400 +0.25(+0.06%)
Jul 28, 2003 408.02 415.04 404.50 410.25 72,500 +2.23(+0.55%)
Jul 25, 2003 405.10 409.55 396.50 408.02 116,400 +2.02(+0.50%)
Jul 24, 2003 408.00 409.50 404.50 406.00 79,400 -1.20(-0.29%)
Jul 23, 2003 408.75 409.25 402.39 407.20 142,400 -1.69(-0.41%)
Jul 22, 2003 411.25 414.50 405.05 408.89 305,200 -3.36(-0.82%)
Jul 21, 2003 412.00 415.95 409.10 412.25 71,800 -0.25(-0.06%)
Jul 18, 2003 418.00 420.00 409.50 412.50 65,100 -6.50(-1.55%)
Jul 17, 2003 416.00 422.00 413.50 419.00 87,300 +2.00(+0.48%)
Jul 16, 2003 419.00 420.49 407.00 417.00 133,600 -2.50(-0.60%)
Jul 15, 2003 441.50 442.00 419.00 419.50 133,800 -20.00(-4.55%)
Jul 14, 2003 435.00 444.00 435.00 439.50 34,600 +4.51(+1.04%)
Jul 11, 2003 426.00 435.99 426.00 434.99 61,400 +8.19(+1.92%)
Jul 10, 2003 433.00 433.00 424.00 426.80 60,300 -7.45(-1.72%)
Jul 09, 2003 436.00 437.00 432.11 434.25 69,500 -2.40(-0.55%)
Jul 08, 2003 430.51 437.50 428.88 436.65 61,000 +6.15(+1.43%)
Jul 07, 2003 424.00 431.23 421.11 430.50 37,100 +7.50(+1.77%)
Jul 03, 2003 421.00 423.50 417.48 423.00 31,900 +0.00(+0.00%)
Jul 02, 2003 413.00 423.00 409.15 423.00 69,800 +10.75(+2.61%)
Jul 01, 2003 411.00 414.00 404.25 412.25 75,100 +1.25(+0.30%)
Jun 30, 2003 414.96 418.48 406.00 411.00 50,800 -3.95(-0.95%)
Jun 27, 2003 420.00 423.00 413.10 414.95 56,000 -3.55(-0.85%)
Jun 26, 2003 409.00 420.00 406.75 418.50 43,000 +10.50(+2.57%)
Jun 25, 2003 412.00 419.00 406.00 408.00 98,200 -2.00(-0.49%)
Jun 24, 2003 404.00 411.00 401.50 410.00 53,900 +8.00(+1.99%)
Jun 23, 2003 407.00 407.95 399.00 402.00 56,600 -4.50(-1.11%)
Jun 20, 2003 420.55 420.55 405.50 406.50 71,200 -16.01(-3.79%)
Jun 19, 2003 430.90 433.50 422.50 422.51 54,800 -8.39(-1.95%)
Jun 18, 2003 434.60 434.60 425.25 430.90 67,000 -4.65(-1.07%)
Jun 17, 2003 440.75 442.00 433.25 435.55 49,600 -5.20(-1.18%)
Jun 16, 2003 423.55 440.75 422.55 440.75 68,300 +16.20(+3.82%)
Jun 13, 2003 423.00 426.00 414.50 424.55 74,200 +3.55(+0.84%)
Jun 12, 2003 420.00 423.48 411.50 421.00 43,800 +1.95(+0.47%)
Jun 11, 2003 415.00 421.40 410.25 419.05 65,200 +7.05(+1.71%)
Jun 10, 2003 402.00 413.40 402.00 412.00 48,300 +12.00(+3.00%)
Jun 09, 2003 411.25 416.00 398.00 400.00 64,100 -13.25(-3.21%)
Jun 06, 2003 428.65 429.75 410.80 413.25 77,900 -11.40(-2.68%)
Jun 05, 2003 410.00 429.75 407.36 424.65 96,500 +13.65(+3.32%)
Jun 04, 2003 405.50 411.00 405.12 411.00 63,500 +7.00(+1.73%)
Jun 03, 2003 403.65 409.85 399.00 404.00 47,600 +0.35(+0.09%)
Jun 02, 2003 405.00 408.70 398.00 403.65 105,800 -4.10(-1.01%)
May 30, 2003 403.00 408.99 400.00 407.75 126,400 +4.75(+1.18%)
May 29, 2003 405.50 411.68 400.25 403.00 194,700 -0.01(-0.00%)
May 28, 2003 395.00 407.30 395.00 403.01 91,900 +10.01(+2.55%)
May 27, 2003 396.00 403.00 393.00 393.00 139,600 -4.85(-1.22%)
May 23, 2003 378.51 397.92 378.00 397.85 163,500 +19.35(+5.11%)
May 22, 2003 380.00 382.60 378.50 378.50 111,900 -2.50(-0.66%)
May 21, 2003 371.75 381.00 370.28 381.00 53,600 +8.25(+2.21%)
May 20, 2003 370.25 376.95 370.23 372.75 40,600 +1.50(+0.40%)
May 19, 2003 383.75 383.75 370.00 371.25 68,600 -13.50(-3.51%)
May 16, 2003 384.60 384.75 377.90 384.75 52,700 +0.15(+0.04%)
May 15, 2003 385.50 387.75 381.60 384.60 28,200 +1.00(+0.26%)
May 14, 2003 381.00 384.99 378.00 383.60 65,000 +1.10(+0.29%)
May 13, 2003 385.00 386.60 380.50 382.50 76,100 -3.25(-0.84%)
May 12, 2003 378.26 388.75 377.50 385.75 87,400 +7.50(+1.98%)
May 09, 2003 371.50 378.40 369.50 378.25 70,600 +7.03(+1.89%)
May 08, 2003 367.01 375.50 367.00 371.22 125,300 +4.22(+1.15%)
May 07, 2003 362.50 368.95 361.25 367.00 66,700 +4.00(+1.10%)
May 06, 2003 360.01 363.25 357.00 363.00 82,900 +3.00(+0.83%)
May 05, 2003 360.01 363.35 357.00 360.00 70,500 +0.00(+0.00%)
May 02, 2003 354.00 360.00 352.55 360.00 50,300 +7.50(+2.13%)
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.