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 (%)
Oct 30, 2015 1639 1647 1626 1638 28,684 +3.44(+0.21%)
Oct 29, 2015 1639 1647 1614 1634 35,945 -5.19(-0.32%)
Oct 28, 2015 1637 1649 1622 1640 33,492 +5.51(+0.34%)
Oct 27, 2015 1657 1657 1604 1634 35,235 -27.81(-1.67%)
Oct 26, 2015 1658 1669 1633 1662 26,733 -3.19(-0.19%)
Oct 23, 2015 1662 1673 1643 1665 42,621 +15.00(+0.91%)
Oct 22, 2015 1630 1666 1617 1650 37,245 +22.49(+1.38%)
Oct 21, 2015 1600 1656 1598 1628 47,842 +37.51(+2.36%)
Oct 20, 2015 1550 1608 1550 1590 48,003 +35.00(+2.25%)
Oct 19, 2015 1557 1563 1545 1555 41,197 +1.91(+0.12%)
Oct 16, 2015 1560 1572 1552 1553 37,575 -6.91(-0.44%)
Oct 15, 2015 1549 1578 1543 1560 62,364 +12.65(+0.82%)
Oct 14, 2015 1580 1587 1527 1547 105,706 -32.94(-2.08%)
Oct 13, 2015 1594 1610 1571 1580 22,178 -21.71(-1.36%)
Oct 12, 2015 1569 1605 1553 1602 29,134 +32.00(+2.04%)
Oct 09, 2015 1569 1576 1555 1570 30,375 +0.87(+0.06%)
Oct 08, 2015 1555 1572 1540 1569 37,948 +9.13(+0.59%)
Oct 07, 2015 1538 1564 1531 1560 43,879 +26.00(+1.69%)
Oct 06, 2015 1570 1574 1522 1534 39,080 -34.47(-2.20%)
Oct 05, 2015 1555 1580 1515 1568 36,695 +21.41(+1.38%)
Oct 02, 2015 1530 1555 1524 1547 29,935 -1.28(-0.08%)
Oct 01, 2015 1541 1551 1500 1548 32,043 +23.12(+1.52%)
Sep 30, 2015 1531 1565 1510 1525 36,562 +8.18(+0.54%)
Sep 29, 2015 1552 1552 1496 1517 44,013 -40.39(-2.59%)
Sep 28, 2015 1587 1591 1530 1557 37,700 -34.57(-2.17%)
Sep 25, 2015 1590 1610 1574 1592 16,724 +11.00(+0.70%)
Sep 24, 2015 1566 1590 1545 1581 23,656 +8.52(+0.54%)
Sep 23, 2015 1553 1574 1545 1572 21,599 +19.16(+1.23%)
Sep 22, 2015 1556 1571 1534 1553 37,973 -13.78(-0.88%)
Sep 21, 2015 1580 1595 1565 1567 27,821 -4.14(-0.26%)
Sep 18, 2015 1571 1600 1560 1571 64,939 -16.26(-1.02%)
Sep 17, 2015 1575 1605 1560 1588 30,735 +12.51(+0.79%)
Sep 16, 2015 1572 1577 1554 1575 28,963 +0.00(+0.00%)
Sep 15, 2015 1572 1581 1560 1575 19,252 +3.49(+0.22%)
Sep 14, 2015 1575 1575 1549 1572 23,785 -3.97(-0.25%)
Sep 11, 2015 1548 1576 1539 1575 13,293 +28.19(+1.82%)
Sep 10, 2015 1557 1557 1528 1547 24,442 -3.22(-0.21%)
Sep 09, 2015 1584 1584 1544 1550 31,377 -23.94(-1.52%)
Sep 08, 2015 1557 1577 1545 1574 31,567 +29.00(+1.88%)
Sep 04, 2015 1538 1545 1545 1545 12,400 -6.57(-0.42%)
Sep 03, 2015 1547 1556 1525 1552 23,489 +16.54(+1.08%)
Sep 02, 2015 1510 1535 1505 1535 22,807 +33.47(+2.23%)
Sep 01, 2015 1515 1520 1494 1502 29,923 -17.95(-1.18%)
Aug 31, 2015 1500 1530 1494 1520 29,797 +10.10(+0.67%)
Aug 28, 2015 1493 1528 1487 1510 28,358 +0.22(+0.01%)
Aug 27, 2015 1497 1528 1479 1510 27,281 +22.27(+1.50%)
Aug 26, 2015 1471 1497 1435 1487 36,945 +28.16(+1.93%)
Aug 25, 2015 1505 1522 1430 1459 39,566 -29.78(-2.00%)
Aug 24, 2015 1500 1551 1465 1489 43,093 -52.01(-3.38%)
Aug 21, 2015 1559 1568 1522 1541 25,400 -21.76(-1.39%)
Aug 20, 2015 1560 1585 1555 1563 22,659 -21.01(-1.33%)
Aug 19, 2015 1548 1584 1548 1584 41,709 +14.48(+0.92%)
Aug 18, 2015 1565 1579 1551 1569 40,330 +9.55(+0.61%)
Aug 17, 2015 1526 1560 1515 1560 25,154 +34.74(+2.28%)
Aug 14, 2015 1526 1538 1513 1525 23,172 -2.00(-0.13%)
Aug 13, 2015 1502 1544 1502 1527 20,617 +15.07(+1.00%)
Aug 12, 2015 1514 1516 1494 1512 20,878 -0.85(-0.06%)
Aug 11, 2015 1490 1523 1473 1513 25,337 +26.62(+1.79%)
Aug 10, 2015 1480 1495 1480 1486 15,289 +13.55(+0.92%)
Aug 07, 2015 1465 1473 1456 1473 18,052 +11.94(+0.82%)
Aug 06, 2015 1485 1485 1450 1461 14,785 -9.35(-0.64%)
Aug 05, 2015 1482 1486 1463 1470 27,220 -6.51(-0.44%)
Aug 04, 2015 1490 1490 1470 1477 17,066 -12.47(-0.84%)
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.