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

NVR Inc (NY: NVR )

7,725.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2004 767.00 784.00 765.01 769.40 39,400 +4.39(+0.57%)
Dec 30, 2004 749.00 769.99 749.00 765.01 30,000 +16.01(+2.14%)
Dec 29, 2004 748.00 756.50 744.70 749.00 31,000 +1.00(+0.13%)
Dec 28, 2004 736.00 752.95 736.00 748.00 36,000 +12.00(+1.63%)
Dec 27, 2004 743.55 745.00 735.00 736.00 39,500 -9.50(-1.27%)
Dec 23, 2004 758.50 759.75 737.50 745.50 40,800 -14.75(-1.94%)
Dec 22, 2004 757.25 763.00 756.00 760.25 26,500 +5.01(+0.66%)
Dec 21, 2004 755.10 764.50 748.00 755.24 40,600 +0.14(+0.02%)
Dec 20, 2004 755.50 758.86 753.51 755.10 68,400 -2.89(-0.38%)
Dec 17, 2004 760.00 764.99 756.00 757.99 51,000 +4.24(+0.56%)
Dec 16, 2004 754.50 754.89 744.00 753.75 68,400 -0.75(-0.10%)
Dec 15, 2004 738.00 754.50 736.00 754.50 55,500 +20.50(+2.79%)
Dec 14, 2004 732.00 734.00 725.13 734.00 55,500 +0.00(+0.00%)
Dec 13, 2004 731.25 736.99 725.14 734.00 46,800 +2.50(+0.34%)
Dec 10, 2004 716.50 733.50 716.50 731.50 66,100 +15.00(+2.09%)
Dec 09, 2004 691.76 718.25 691.76 716.50 68,200 +25.50(+3.69%)
Dec 08, 2004 694.00 695.00 685.10 691.00 51,400 -2.00(-0.29%)
Dec 07, 2004 696.05 698.18 690.01 693.00 19,200 -5.02(-0.72%)
Dec 06, 2004 700.50 704.50 693.00 698.02 62,400 -2.98(-0.43%)
Dec 03, 2004 697.50 704.66 696.50 701.00 54,300 +6.00(+0.86%)
Dec 02, 2004 699.50 700.00 691.01 695.00 52,200 -5.55(-0.79%)
Dec 01, 2004 688.00 702.00 687.00 700.55 46,700 +9.65(+1.40%)
Nov 30, 2004 688.00 691.89 682.70 690.90 44,400 +1.90(+0.28%)
Nov 29, 2004 694.00 694.00 684.38 689.00 48,200 -5.00(-0.72%)
Nov 26, 2004 692.00 697.00 691.55 694.00 10,700 +1.00(+0.14%)
Nov 24, 2004 685.00 694.90 685.00 693.00 25,700 +7.00(+1.02%)
Nov 23, 2004 685.95 687.99 680.01 686.00 81,000 +0.50(+0.07%)
Nov 22, 2004 685.00 688.05 680.75 685.50 64,800 -0.50(-0.07%)
Nov 19, 2004 696.50 697.50 679.00 686.00 105,800 -12.50(-1.79%)
Nov 18, 2004 683.00 706.00 681.01 698.50 87,300 +14.79(+2.16%)
Nov 17, 2004 671.00 684.00 669.90 683.71 67,500 +12.71(+1.89%)
Nov 16, 2004 669.00 672.45 666.21 671.00 67,700 -2.00(-0.30%)
Nov 15, 2004 665.40 679.00 665.00 673.00 123,900 +9.50(+1.43%)
Nov 12, 2004 655.00 663.50 654.50 663.50 89,100 +8.50(+1.30%)
Nov 11, 2004 658.50 659.00 650.00 655.00 30,600 -4.70(-0.71%)
Nov 10, 2004 659.00 660.00 657.00 659.70 35,200 -0.25(-0.04%)
Nov 09, 2004 658.00 663.00 656.00 659.95 42,700 +4.00(+0.61%)
Nov 08, 2004 649.01 655.95 649.00 655.95 39,600 +6.95(+1.07%)
Nov 05, 2004 642.51 650.00 640.00 649.00 53,700 +6.49(+1.01%)
Nov 04, 2004 628.00 643.00 624.00 642.51 89,500 +12.51(+1.99%)
Nov 03, 2004 634.75 639.00 625.51 630.00 90,300 -3.00(-0.47%)
Nov 02, 2004 630.00 633.99 628.00 633.00 61,100 +1.75(+0.28%)
Nov 01, 2004 630.00 633.00 622.32 631.25 49,500 +4.25(+0.68%)
Oct 29, 2004 623.00 627.00 619.94 627.00 48,500 +2.00(+0.32%)
Oct 28, 2004 614.00 635.00 612.00 625.00 71,500 +7.00(+1.13%)
Oct 27, 2004 607.00 620.40 606.00 618.00 111,500 +8.25(+1.35%)
Oct 26, 2004 595.50 609.98 595.50 609.75 129,800 +15.25(+2.57%)
Oct 25, 2004 579.00 594.95 579.00 594.50 95,900 +13.49(+2.32%)
Oct 22, 2004 578.00 591.50 577.28 581.01 120,000 +3.01(+0.52%)
Oct 21, 2004 560.00 580.43 558.00 578.00 157,400 +17.90(+3.20%)
Oct 20, 2004 556.50 562.00 554.66 560.10 69,000 +1.10(+0.20%)
Oct 19, 2004 560.40 573.99 558.60 559.00 104,200 -0.40(-0.07%)
Oct 18, 2004 546.00 561.00 541.00 559.40 77,700 +12.40(+2.27%)
Oct 15, 2004 545.00 548.00 542.00 547.00 45,100 +3.00(+0.55%)
Oct 14, 2004 543.00 552.50 539.00 544.00 58,500 +1.96(+0.36%)
Oct 13, 2004 536.50 542.05 533.00 542.04 89,100 +3.04(+0.56%)
Oct 12, 2004 538.00 540.10 536.25 539.00 78,900 +0.25(+0.05%)
Oct 11, 2004 539.00 542.00 533.25 538.75 55,700 +0.24(+0.04%)
Oct 08, 2004 534.49 540.00 532.50 538.51 64,700 +4.71(+0.88%)
Oct 07, 2004 536.75 539.00 529.00 533.80 61,700 -4.20(-0.78%)
Oct 06, 2004 534.00 539.50 534.00 538.00 49,800 +3.00(+0.56%)
Oct 05, 2004 537.00 538.75 530.01 535.00 98,400 -5.75(-1.06%)
Oct 04, 2004 551.00 554.00 539.03 540.75 130,600 -9.00(-1.64%)
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.