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 (%)
Apr 28, 2017 2110 2128 2094 2111 31,179 +5.25(+0.25%)
Apr 27, 2017 2081 2108 2080 2106 27,227 +29.33(+1.41%)
Apr 26, 2017 2076 2095 2062 2077 35,639 -4.67(-0.22%)
Apr 25, 2017 2090 2100 2054 2081 29,763 -13.66(-0.65%)
Apr 24, 2017 2107 2119 2085 2095 42,121 +2.59(+0.12%)
Apr 21, 2017 2047 2110 2047 2092 39,225 +27.33(+1.32%)
Apr 20, 2017 2130 2182 2029 2065 76,815 -92.73(-4.30%)
Apr 19, 2017 2149 2190 2140 2158 37,723 +12.29(+0.57%)
Apr 18, 2017 2141 2192 2134 2146 34,337 -1.12(-0.05%)
Apr 17, 2017 2118 2148 2117 2147 35,181 +28.44(+1.34%)
Apr 13, 2017 2105 2137 2103 2118 19,063 +8.74(+0.41%)
Apr 12, 2017 2115 2130 2100 2109 32,280 -2.62(-0.12%)
Apr 11, 2017 2066 2120 2045 2112 32,923 +45.19(+2.19%)
Apr 10, 2017 2063 2094 2063 2067 13,313 +0.48(+0.02%)
Apr 07, 2017 2073 2085 2062 2066 18,906 -17.93(-0.86%)
Apr 06, 2017 2090 2108 2070 2084 24,852 -5.77(-0.28%)
Apr 05, 2017 2112 2114 2086 2090 19,842 -21.89(-1.04%)
Apr 04, 2017 2110 2116 2102 2112 26,993 -1.02(-0.05%)
Apr 03, 2017 2120 2130 2105 2113 30,527 +6.14(+0.29%)
Mar 31, 2017 2093 2115 2085 2107 23,573 +8.75(+0.42%)
Mar 30, 2017 2070 2106 2070 2098 18,933 +26.11(+1.26%)
Mar 29, 2017 2050 2084 2050 2072 16,057 +12.02(+0.58%)
Mar 28, 2017 2050 2070 2037 2060 28,889 -6.15(-0.30%)
Mar 27, 2017 2043 2080 2037 2066 15,449 +11.81(+0.57%)
Mar 24, 2017 2058 2067 2046 2054 11,818 +1.97(+0.10%)
Mar 23, 2017 2037 2069 2029 2052 11,901 +14.25(+0.70%)
Mar 22, 2017 2033 2045 1996 2038 15,372 +0.86(+0.04%)
Mar 21, 2017 2061 2062 2033 2037 21,774 -15.74(-0.77%)
Mar 20, 2017 2058 2064 2045 2053 13,965 -6.05(-0.29%)
Mar 17, 2017 2048 2077 2036 2059 45,306 +0.71(+0.03%)
Mar 16, 2017 2003 2082 2003 2058 38,095 +51.34(+2.56%)
Mar 15, 2017 2005 2007 1990 2007 28,416 +1.99(+0.10%)
Mar 14, 2017 2009 2032 1998 2005 17,849 -11.20(-0.56%)
Mar 13, 2017 2047 2047 2011 2016 21,507 -25.81(-1.26%)
Mar 10, 2017 2009 2049 2009 2042 22,885 +40.02(+2.00%)
Mar 09, 2017 2015 2034 1990 2002 15,682 -13.82(-0.69%)
Mar 08, 2017 1978 2021 1974 2016 24,359 +31.52(+1.59%)
Mar 07, 2017 1980 1993 1966 1984 26,167 +1.31(+0.07%)
Mar 06, 2017 1968 1996 1943 1983 28,394 +17.37(+0.88%)
Mar 03, 2017 1955 1972 1942 1966 16,153 +4.86(+0.25%)
Mar 02, 2017 1964 1986 1950 1961 19,169 -17.10(-0.86%)
Mar 01, 2017 1942 1989 1942 1978 37,840 +42.89(+2.22%)
Feb 28, 2017 1945 1947 1923 1935 34,953 -19.55(-1.00%)
Feb 27, 2017 1922 1962 1913 1955 37,520 +25.94(+1.35%)
Feb 24, 2017 1915 1930 1900 1929 20,156 +13.58(+0.71%)
Feb 23, 2017 1925 1938 1906 1915 31,493 -8.46(-0.44%)
Feb 22, 2017 1925 1940 1914 1923 20,328 +1.26(+0.07%)
Feb 21, 2017 1891 1925 1891 1922 21,212 +25.85(+1.36%)
Feb 17, 2017 1896 1896 1896 0 -0.97(-0.05%)
Feb 16, 2017 1892 1901 1876 1897 24,393 +4.01(+0.21%)
Feb 15, 2017 1885 1902 1873 1893 20,078 +9.00(+0.48%)
Feb 14, 2017 1899 1900 1875 1884 17,001 -20.07(-1.05%)
Feb 13, 2017 1910 1910 1885 1904 33,514 +0.97(+0.05%)
Feb 10, 2017 1888 1905 1872 1903 24,942 +18.26(+0.97%)
Feb 09, 2017 1882 1890 1871 1885 18,582 -4.68(-0.25%)
Feb 08, 2017 1876 1890 1859 1890 24,838 +14.06(+0.75%)
Feb 07, 2017 1880 1892 1866 1876 26,742 -4.19(-0.22%)
Feb 06, 2017 1875 1887 1865 1880 17,094 -4.49(-0.24%)
Feb 03, 2017 1865 1889 1860 1884 25,859 +9.45(+0.50%)
Feb 02, 2017 1853 1880 1848 1875 32,431 +18.06(+0.97%)
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.