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

NVR Inc (NY: NVR )

7,702.26 +32.32 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2016 1524 1535 1518 1523 37,384 -1.49(-0.10%)
Oct 28, 2016 1516 1530 1505 1524 43,147 +4.70(+0.31%)
Oct 27, 2016 1548 1548 1512 1520 34,717 -24.21(-1.57%)
Oct 26, 2016 1553 1561 1536 1544 37,136 -13.00(-0.83%)
Oct 25, 2016 1567 1585 1552 1557 36,217 -20.08(-1.27%)
Oct 24, 2016 1590 1599 1575 1577 24,988 -3.12(-0.20%)
Oct 21, 2016 1564 1587 1553 1580 30,162 +3.00(+0.19%)
Oct 20, 2016 1595 1595 1551 1577 32,628 -42.01(-2.59%)
Oct 19, 2016 1604 1630 1594 1619 47,582 +16.81(+1.05%)
Oct 18, 2016 1584 1603 1580 1602 21,558 +18.40(+1.16%)
Oct 17, 2016 1592 1593 1580 1584 19,656 -6.71(-0.42%)
Oct 14, 2016 1609 1617 1581 1591 31,930 -17.12(-1.06%)
Oct 13, 2016 1611 1620 1599 1608 22,091 -8.92(-0.55%)
Oct 12, 2016 1623 1627 1616 1617 22,991 -3.25(-0.20%)
Oct 11, 2016 1617 1645 1613 1620 17,630 -5.00(-0.31%)
Oct 10, 2016 1620 1635 1617 1625 13,247 +4.91(+0.30%)
Oct 07, 2016 1637 1640 1617 1620 26,541 -11.87(-0.73%)
Oct 06, 2016 1615 1632 1610 1632 23,324 +13.82(+0.85%)
Oct 05, 2016 1623 1627 1610 1618 34,665 -2.17(-0.13%)
Oct 04, 2016 1636 1648 1616 1620 28,439 -20.46(-1.25%)
Oct 03, 2016 1634 1644 1633 1641 19,653 +0.90(+0.05%)
Sep 30, 2016 1642 1645 1633 1640 18,298 -0.06(-0.00%)
Sep 29, 2016 1643 1649 1633 1640 18,110 -5.05(-0.31%)
Sep 28, 2016 1644 1645 1635 1645 16,071 +0.98(+0.06%)
Sep 27, 2016 1649 1653 1640 1644 19,171 -2.27(-0.14%)
Sep 26, 2016 1645 1649 1641 1646 16,425 -5.03(-0.30%)
Sep 23, 2016 1648 1654 1641 1651 17,065 -3.70(-0.22%)
Sep 22, 2016 1660 1664 1651 1655 18,079 +3.95(+0.24%)
Sep 21, 2016 1652 1657 1637 1651 31,039 +5.05(+0.31%)
Sep 20, 2016 1652 1655 1634 1646 26,415 -12.08(-0.73%)
Sep 19, 2016 1660 1678 1650 1658 14,107 +1.08(+0.07%)
Sep 16, 2016 1653 1667 1646 1657 35,398 -7.52(-0.45%)
Sep 15, 2016 1660 1670 1649 1665 9,331 +4.33(+0.26%)
Sep 14, 2016 1655 1673 1642 1660 11,722 +4.19(+0.25%)
Sep 13, 2016 1659 1672 1646 1656 24,249 -14.63(-0.88%)
Sep 12, 2016 1663 1679 1656 1671 36,890 +5.53(+0.33%)
Sep 09, 2016 1675 1680 1658 1665 31,882 -27.79(-1.64%)
Sep 08, 2016 1699 1710 1688 1693 22,778 -11.75(-0.69%)
Sep 07, 2016 1697 1709 1691 1705 22,692 +5.14(+0.30%)
Sep 06, 2016 1700 1713 1689 1700 18,168 +3.50(+0.21%)
Sep 02, 2016 1697 1696 1696 1696 8,200 +6.00(+0.36%)
Sep 01, 2016 1691 1695 1681 1690 15,262 +3.20(+0.19%)
Aug 31, 2016 1686 1700 1673 1687 23,644 -0.13(-0.01%)
Aug 30, 2016 1680 1688 1661 1687 23,257 +6.18(+0.37%)
Aug 29, 2016 1679 1687 1669 1681 13,811 +4.24(+0.25%)
Aug 26, 2016 1689 1694 1662 1677 17,487 -11.59(-0.69%)
Aug 25, 2016 1686 1700 1682 1688 9,793 +0.11(+0.01%)
Aug 24, 2016 1694 1694 1676 1688 22,424 -8.87(-0.52%)
Aug 23, 2016 1684 1707 1681 1697 29,328 +16.37(+0.97%)
Aug 22, 2016 1684 1690 1671 1680 18,166 -1.51(-0.09%)
Aug 19, 2016 1673 1689 1666 1682 16,220 +1.64(+0.10%)
Aug 18, 2016 1679 1692 1658 1680 23,617 +2.36(+0.14%)
Aug 17, 2016 1695 1700 1676 1678 37,846 -22.00(-1.29%)
Aug 16, 2016 1695 1704 1685 1700 19,699 -4.88(-0.29%)
Aug 15, 2016 1699 1710 1696 1705 12,454 +5.95(+0.35%)
Aug 12, 2016 1707 1712 1694 1699 26,569 -10.33(-0.60%)
Aug 11, 2016 1707 1712 1695 1709 12,878 +7.26(+0.43%)
Aug 10, 2016 1707 1707 1688 1702 25,636 -3.00(-0.18%)
Aug 09, 2016 1704 1711 1695 1705 15,429 +0.00(+0.00%)
Aug 08, 2016 1712 1721 1700 1705 20,484 -5.00(-0.29%)
Aug 05, 2016 1684 1714 1678 1710 36,366 +21.68(+1.28%)
Aug 04, 2016 1677 1696 1655 1688 20,506 +6.37(+0.38%)
Aug 03, 2016 1669 1684 1666 1682 23,806 +7.52(+0.45%)
Aug 02, 2016 1688 1699 1668 1674 47,747 -23.57(-1.39%)
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.