Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 704.00 713.25 698.00 702.00 38,500 -4.50(-0.64%)
Dec 29, 2005 704.48 711.00 700.02 706.50 33,400 -3.50(-0.49%)
Dec 28, 2005 709.00 712.00 702.34 710.00 37,300 +2.50(+0.35%)
Dec 27, 2005 708.00 713.97 707.02 707.50 25,700 -1.50(-0.21%)
Dec 23, 2005 719.00 719.74 706.22 709.00 48,000 -8.56(-1.19%)
Dec 22, 2005 716.50 720.00 714.00 717.56 39,600 -2.44(-0.34%)
Dec 21, 2005 725.00 727.00 719.00 720.00 99,000 -5.00(-0.69%)
Dec 20, 2005 712.00 731.99 708.50 725.00 68,600 +16.00(+2.26%)
Dec 19, 2005 709.00 712.00 705.25 709.00 54,600 -1.00(-0.14%)
Dec 16, 2005 720.00 726.99 710.00 710.00 88,100 -6.00(-0.84%)
Dec 15, 2005 712.50 719.48 708.01 716.00 88,400 +14.50(+2.07%)
Dec 14, 2005 695.00 710.45 692.00 701.50 107,400 +4.50(+0.65%)
Dec 13, 2005 687.00 702.00 685.00 697.00 61,000 +10.00(+1.46%)
Dec 12, 2005 690.10 704.00 687.00 687.00 71,000 -5.00(-0.72%)
Dec 09, 2005 690.50 695.00 678.06 692.00 48,100 +1.50(+0.22%)
Dec 08, 2005 679.00 695.99 670.00 690.50 57,600 +11.50(+1.69%)
Dec 07, 2005 690.00 691.00 673.00 679.00 66,700 -14.00(-2.02%)
Dec 06, 2005 692.00 701.00 688.00 693.00 38,100 +5.00(+0.73%)
Dec 05, 2005 709.00 709.00 688.00 688.00 50,300 -24.00(-3.37%)
Dec 02, 2005 694.00 712.00 692.00 712.00 32,100 +18.00(+2.59%)
Dec 01, 2005 691.00 705.04 682.69 694.00 77,600 +6.75(+0.98%)
Nov 30, 2005 717.50 723.00 685.01 687.25 69,800 -21.75(-3.07%)
Nov 29, 2005 710.00 734.95 703.00 709.00 107,500 -3.00(-0.42%)
Nov 28, 2005 744.50 744.50 712.00 712.00 114,900 -34.50(-4.62%)
Nov 25, 2005 744.00 752.00 742.49 746.50 12,100 +4.00(+0.54%)
Nov 23, 2005 752.00 755.00 735.15 742.50 74,200 -12.55(-1.66%)
Nov 22, 2005 733.00 759.00 725.50 755.05 100,900 +16.20(+2.19%)
Nov 21, 2005 730.00 742.99 728.00 738.85 67,700 +6.80(+0.93%)
Nov 18, 2005 736.84 736.84 718.00 732.05 101,800 +4.05(+0.56%)
Nov 17, 2005 675.00 733.00 675.00 728.00 112,800 +48.00(+7.06%)
Nov 16, 2005 689.00 689.00 665.10 680.00 77,200 +0.00(+0.00%)
Nov 15, 2005 697.00 695.09 676.26 680.00 61,900 -19.00(-2.72%)
Nov 14, 2005 699.00 704.00 692.00 699.00 46,500 -1.00(-0.14%)
Nov 11, 2005 693.50 713.87 681.00 700.00 69,800 +5.50(+0.79%)
Nov 10, 2005 666.00 705.80 654.00 694.50 129,700 +28.25(+4.24%)
Nov 09, 2005 668.00 683.99 666.22 666.25 124,600 -1.75(-0.26%)
Nov 08, 2005 703.00 703.00 658.76 668.00 206,700 -46.50(-6.51%)
Nov 07, 2005 718.00 720.00 701.05 714.50 72,500 +2.50(+0.35%)
Nov 04, 2005 702.00 715.00 683.01 712.00 94,000 +15.00(+2.15%)
Nov 03, 2005 724.50 734.00 694.00 697.00 84,300 -16.39(-2.30%)
Nov 02, 2005 683.00 723.49 682.00 713.39 92,100 +33.14(+4.87%)
Nov 01, 2005 685.50 695.00 677.00 680.25 70,700 -5.25(-0.77%)
Oct 31, 2005 664.00 699.98 664.00 685.50 71,500 +15.00(+2.24%)
Oct 28, 2005 648.50 672.49 648.50 670.50 102,300 +10.50(+1.59%)
Oct 27, 2005 683.00 683.00 655.00 660.00 133,700 -17.50(-2.58%)
Oct 26, 2005 678.00 693.50 665.25 677.50 132,400 -4.50(-0.66%)
Oct 25, 2005 722.00 722.00 679.00 682.00 172,700 -42.00(-5.80%)
Oct 24, 2005 688.00 724.00 688.00 724.00 107,200 +38.00(+5.54%)
Oct 21, 2005 671.50 706.00 664.50 686.00 147,900 +17.50(+2.62%)
Oct 20, 2005 690.00 690.00 662.00 668.50 127,900 -27.55(-3.96%)
Oct 19, 2005 670.00 714.99 641.00 696.05 276,000 +16.05(+2.36%)
Oct 18, 2005 710.00 724.71 680.00 680.00 219,100 -77.75(-10.26%)
Oct 17, 2005 793.00 798.99 756.01 757.75 76,400 -33.25(-4.20%)
Oct 14, 2005 777.50 869.95 767.00 791.00 74,400 +20.97(+2.72%)
Oct 13, 2005 751.00 775.50 741.00 770.03 105,800 +14.88(+1.97%)
Oct 12, 2005 781.25 783.99 745.00 755.15 139,100 -28.10(-3.59%)
Oct 11, 2005 796.50 806.00 782.37 783.25 109,500 -10.75(-1.35%)
Oct 10, 2005 824.75 831.40 788.00 794.00 114,500 -30.75(-3.73%)
Oct 07, 2005 819.00 830.00 810.50 824.75 51,600 +7.25(+0.89%)
Oct 06, 2005 817.05 824.00 805.40 817.50 113,100 -0.45(-0.06%)
Oct 05, 2005 850.00 854.00 817.53 817.95 73,700 -35.30(-4.14%)
Oct 04, 2005 882.00 882.00 853.00 853.25 36,500 -32.75(-3.70%)
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.