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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 452.00 471.95 452.00 462.50 55,300 +9.50(+2.10%)
Feb 26, 2004 438.50 453.00 437.50 453.00 92,800 +14.50(+3.31%)
Feb 25, 2004 445.50 446.50 436.02 438.50 100,600 -6.50(-1.46%)
Feb 24, 2004 443.50 451.00 443.50 445.00 40,500 -0.50(-0.11%)
Feb 23, 2004 445.50 451.44 440.05 445.50 35,500 +1.25(+0.28%)
Feb 20, 2004 461.25 461.26 443.25 444.25 56,000 -17.30(-3.75%)
Feb 19, 2004 468.00 470.00 461.50 461.55 33,300 -4.45(-0.95%)
Feb 18, 2004 468.00 469.00 463.00 466.00 33,000 -2.00(-0.43%)
Feb 17, 2004 467.50 475.00 466.00 468.00 87,700 +2.50(+0.54%)
Feb 13, 2004 477.00 479.91 464.36 465.50 35,600 -11.50(-2.41%)
Feb 12, 2004 477.00 480.75 474.00 477.00 28,800 -1.00(-0.21%)
Feb 11, 2004 467.50 478.75 465.01 478.00 42,800 +9.50(+2.03%)
Feb 10, 2004 476.90 476.90 463.45 468.50 59,800 -8.50(-1.78%)
Feb 09, 2004 483.00 483.00 474.05 477.00 77,300 -6.00(-1.24%)
Feb 06, 2004 465.00 483.00 461.75 483.00 82,200 +23.00(+5.00%)
Feb 05, 2004 451.95 461.00 449.53 460.00 123,800 +10.00(+2.22%)
Feb 04, 2004 450.00 452.90 445.00 450.00 113,600 +0.00(+0.00%)
Feb 03, 2004 437.00 456.50 437.00 450.00 112,200 +15.00(+3.45%)
Feb 02, 2004 432.50 438.00 426.11 435.00 74,600 +0.50(+0.12%)
Jan 30, 2004 428.00 436.00 424.00 434.50 47,300 +9.50(+2.24%)
Jan 29, 2004 414.00 427.00 414.00 425.00 99,300 +10.50(+2.53%)
Jan 28, 2004 436.00 438.99 411.20 414.50 125,300 -20.00(-4.60%)
Jan 27, 2004 444.50 451.75 433.50 434.50 116,100 -10.00(-2.25%)
Jan 26, 2004 437.50 445.00 434.95 444.50 50,900 +7.75(+1.77%)
Jan 23, 2004 447.00 448.99 433.78 436.75 48,400 -8.25(-1.85%)
Jan 22, 2004 451.00 454.00 440.15 445.00 56,400 -4.00(-0.89%)
Jan 21, 2004 442.00 451.84 442.00 449.00 51,700 +10.00(+2.28%)
Jan 20, 2004 423.00 439.80 423.00 439.00 47,600 -1.00(-0.23%)
Jan 16, 2004 437.00 451.00 437.00 440.00 55,300 +1.00(+0.23%)
Jan 15, 2004 449.50 449.50 438.06 439.00 76,700 -9.50(-2.12%)
Jan 14, 2004 434.75 450.99 434.18 448.50 48,100 +13.75(+3.16%)
Jan 13, 2004 432.75 435.00 428.11 434.75 90,600 +1.00(+0.23%)
Jan 12, 2004 446.00 446.50 433.75 433.75 116,800 -11.75(-2.64%)
Jan 09, 2004 432.75 446.75 432.75 445.50 102,300 +17.75(+4.15%)
Jan 08, 2004 440.00 440.00 413.01 427.75 132,000 -14.25(-3.22%)
Jan 07, 2004 439.00 444.00 436.01 442.00 75,100 +3.00(+0.68%)
Jan 06, 2004 434.00 445.60 432.25 439.00 86,600 +7.00(+1.62%)
Jan 05, 2004 433.95 439.00 428.03 432.00 172,600 -0.75(-0.17%)
Jan 02, 2004 456.00 460.00 429.00 432.75 115,800 -33.25(-7.14%)
Dec 31, 2003 470.75 471.97 466.00 466.00 63,700 -6.25(-1.32%)
Dec 30, 2003 479.00 479.50 473.30 472.25 54,300 -8.25(-1.72%)
Dec 29, 2003 483.00 481.78 478.25 480.50 46,000 -2.50(-0.52%)
Dec 26, 2003 478.75 484.00 478.00 483.00 13,000 +5.15(+1.08%)
Dec 24, 2003 483.25 483.25 476.00 477.85 12,800 -4.16(-0.86%)
Dec 23, 2003 482.00 483.50 482.00 482.01 34,700 -0.09(-0.02%)
Dec 22, 2003 477.50 484.90 477.50 482.10 17,200 +2.60(+0.54%)
Dec 19, 2003 487.99 487.99 479.30 479.50 43,600 -9.44(-1.93%)
Dec 18, 2003 484.00 489.50 483.50 488.94 30,500 +6.94(+1.44%)
Dec 17, 2003 478.75 483.95 476.25 482.00 46,600 +7.00(+1.47%)
Dec 16, 2003 481.00 482.60 470.39 475.00 53,000 -2.99(-0.63%)
Dec 15, 2003 489.50 489.57 477.50 477.99 77,100 -10.01(-2.05%)
Dec 12, 2003 480.50 488.85 479.50 488.00 52,200 +9.00(+1.88%)
Dec 11, 2003 468.75 480.70 468.75 479.00 72,900 +10.00(+2.13%)
Dec 10, 2003 475.00 475.75 467.05 469.00 175,700 -7.75(-1.63%)
Dec 09, 2003 481.25 481.25 477.00 476.75 85,900 -4.40(-0.91%)
Dec 08, 2003 482.00 482.01 479.82 481.15 48,300 -1.20(-0.25%)
Dec 05, 2003 480.95 483.00 480.00 482.35 26,800 +1.10(+0.23%)
Dec 04, 2003 486.00 488.67 480.05 481.25 52,400 -3.75(-0.77%)
Dec 03, 2003 487.01 488.02 485.00 485.00 54,800 -3.00(-0.61%)
Dec 02, 2003 494.99 494.99 487.46 488.00 56,500 -6.99(-1.41%)
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.