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

NVR Inc (NY: NVR )

7,835.11 +28.32 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2011 650.94 650.94 640.00 642.75 53,676 -9.25(-1.42%)
Oct 28, 2011 651.71 659.95 648.01 652.00 34,459 +1.84(+0.28%)
Oct 27, 2011 642.00 661.25 635.56 650.16 48,438 +20.41(+3.24%)
Oct 26, 2011 636.04 641.87 621.00 629.75 41,155 -3.98(-0.63%)
Oct 25, 2011 647.00 651.50 625.50 633.73 53,061 -19.73(-3.02%)
Oct 24, 2011 648.60 657.50 642.16 653.46 70,145 +6.71(+1.04%)
Oct 21, 2011 649.00 651.60 639.47 646.75 44,521 +3.92(+0.61%)
Oct 20, 2011 645.16 649.89 637.51 642.83 44,480 -6.31(-0.97%)
Oct 19, 2011 657.52 665.86 648.04 649.14 57,713 -5.86(-0.89%)
Oct 18, 2011 630.10 659.00 620.00 655.00 44,796 +30.01(+4.80%)
Oct 17, 2011 633.19 633.19 617.01 624.99 27,178 -9.13(-1.44%)
Oct 14, 2011 634.90 638.51 626.00 634.12 22,935 +2.12(+0.34%)
Oct 13, 2011 631.67 639.99 627.21 632.00 37,625 -2.90(-0.46%)
Oct 12, 2011 633.97 637.50 628.36 634.90 38,815 +8.70(+1.39%)
Oct 11, 2011 623.85 633.25 617.55 626.20 39,574 -3.04(-0.48%)
Oct 10, 2011 611.28 631.00 611.28 629.24 22,454 +21.54(+3.54%)
Oct 07, 2011 598.50 616.34 590.07 607.70 42,033 +13.95(+2.35%)
Oct 06, 2011 597.29 598.57 590.10 593.75 87,982 -9.25(-1.53%)
Oct 05, 2011 587.39 606.30 577.56 603.00 35,365 +15.63(+2.66%)
Oct 04, 2011 571.00 588.91 554.71 587.37 44,222 +12.09(+2.10%)
Oct 03, 2011 599.46 606.00 563.25 575.28 72,024 -28.70(-4.75%)
Sep 30, 2011 610.50 614.40 602.33 603.98 41,486 -10.18(-1.66%)
Sep 29, 2011 617.50 620.03 605.63 614.16 19,916 +2.66(+0.43%)
Sep 28, 2011 622.51 627.44 606.02 611.50 26,129 -9.48(-1.53%)
Sep 27, 2011 627.00 636.03 619.53 620.98 23,677 +2.58(+0.42%)
Sep 26, 2011 610.42 618.40 605.33 618.40 24,541 +9.38(+1.54%)
Sep 23, 2011 603.05 610.45 600.78 609.02 42,709 +3.02(+0.50%)
Sep 22, 2011 612.50 614.90 601.38 606.00 49,973 -12.42(-2.01%)
Sep 21, 2011 629.27 634.00 616.01 618.42 33,398 -17.21(-2.71%)
Sep 20, 2011 645.02 652.00 634.53 635.63 45,722 -6.48(-1.01%)
Sep 19, 2011 619.95 644.00 612.81 642.11 62,939 +18.61(+2.98%)
Sep 16, 2011 627.16 632.51 621.41 623.50 86,807 -7.23(-1.15%)
Sep 15, 2011 631.97 633.03 618.01 630.73 44,469 -0.43(-0.07%)
Sep 14, 2011 620.60 636.23 620.51 631.16 57,753 +14.66(+2.38%)
Sep 13, 2011 617.60 624.78 613.74 616.50 55,635 +0.65(+0.11%)
Sep 12, 2011 607.40 616.24 603.08 615.85 44,105 +1.85(+0.30%)
Sep 09, 2011 630.90 630.90 610.18 614.00 51,409 -19.50(-3.08%)
Sep 08, 2011 625.04 634.61 622.55 633.50 37,545 +3.33(+0.53%)
Sep 07, 2011 631.90 632.34 623.22 630.17 45,668 +6.86(+1.10%)
Sep 06, 2011 627.50 627.50 610.46 623.31 81,292 -11.63(-1.83%)
Sep 02, 2011 635.00 643.11 628.24 634.94 58,715 -9.06(-1.41%)
Sep 01, 2011 642.50 650.71 637.51 644.00 64,510 +7.50(+1.18%)
Aug 31, 2011 637.50 654.70 634.28 636.50 57,139 -0.25(-0.04%)
Aug 30, 2011 619.27 637.47 616.38 636.75 83,376 +18.45(+2.98%)
Aug 29, 2011 625.55 625.55 614.29 618.30 93,713 +1.80(+0.29%)
Aug 26, 2011 614.60 624.73 602.50 616.50 58,891 +1.38(+0.22%)
Aug 25, 2011 611.34 621.15 603.24 615.12 33,214 +7.12(+1.17%)
Aug 24, 2011 595.62 611.19 589.63 608.00 60,228 +8.40(+1.40%)
Aug 23, 2011 594.58 603.38 587.00 599.60 63,917 +2.43(+0.41%)
Aug 22, 2011 596.94 602.77 587.10 597.17 59,581 +9.67(+1.65%)
Aug 19, 2011 594.25 598.73 584.92 587.50 55,446 -12.50(-2.08%)
Aug 18, 2011 612.50 612.50 584.77 600.00 75,195 -21.68(-3.49%)
Aug 17, 2011 623.99 631.40 613.83 621.68 52,631 +0.83(+0.13%)
Aug 16, 2011 605.64 630.33 602.70 620.85 40,792 +7.67(+1.25%)
Aug 15, 2011 603.21 615.94 600.18 613.18 36,863 +11.36(+1.89%)
Aug 12, 2011 595.00 603.27 587.56 601.82 81,329 +13.60(+2.31%)
Aug 11, 2011 581.97 595.08 570.00 588.22 62,070 +10.94(+1.90%)
Aug 10, 2011 583.85 590.77 570.00 577.28 71,625 -19.31(-3.24%)
Aug 09, 2011 620.50 605.94 555.58 596.59 109,327 +4.01(+0.68%)
Aug 08, 2011 620.50 625.73 586.19 592.58 146,863 -36.71(-5.83%)
Aug 05, 2011 628.75 635.76 618.42 629.29 59,750 +7.81(+1.26%)
Aug 04, 2011 645.00 649.84 620.48 621.48 44,285 -28.06(-4.32%)
Aug 03, 2011 666.18 666.18 646.78 649.54 131,006 -13.57(-2.05%)
Aug 02, 2011 681.89 683.01 658.80 663.11 48,600 -19.63(-2.88%)
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.