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 (%)
Jan 31, 2017 1867 1884 1841 1858 38,754 -18.83(-1.00%)
Jan 30, 2017 1833 1890 1828 1877 29,544 +16.83(+0.90%)
Jan 27, 2017 1872 1880 1809 1860 54,558 -41.72(-2.19%)
Jan 26, 2017 1870 1921 1863 1902 48,714 +21.11(+1.12%)
Jan 25, 2017 1723 1893 1723 1881 117,903 +180.61(+10.62%)
Jan 24, 2017 1678 1719 1678 1700 45,278 +27.65(+1.65%)
Jan 23, 2017 1673 1684 1670 1672 16,641 -1.00(-0.06%)
Jan 20, 2017 1673 1683 1662 1673 39,685 -0.21(-0.01%)
Jan 19, 2017 1689 1693 1663 1674 21,507 -13.41(-0.79%)
Jan 18, 2017 1680 1693 1672 1687 16,184 +7.86(+0.47%)
Jan 17, 2017 1698 1700 1672 1679 22,226 -20.89(-1.23%)
Jan 13, 2017 1700 1700 1700 0 -3.63(-0.21%)
Jan 12, 2017 1685 1704 1662 1704 22,407 +12.87(+0.76%)
Jan 11, 2017 1690 1704 1680 1691 24,068 -0.21(-0.01%)
Jan 10, 2017 1683 1699 1672 1691 21,528 +9.47(+0.56%)
Jan 09, 2017 1681 1689 1667 1682 17,127 +3.40(+0.20%)
Jan 06, 2017 1684 1697 1675 1678 23,377 -11.30(-0.67%)
Jan 05, 2017 1676 1691 1672 1689 24,175 +10.63(+0.63%)
Jan 04, 2017 1654 1687 1645 1679 22,598 +28.78(+1.74%)
Jan 03, 2017 1650 1665 1632 1650 37,436 -19.01(-1.14%)
Dec 30, 2016 1669 1669 1669 0 -11.00(-0.65%)
Dec 29, 2016 1683 1689 1675 1680 12,322 +1.00(+0.06%)
Dec 28, 2016 1687 1689 1670 1679 12,977 -5.00(-0.30%)
Dec 27, 2016 1675 1695 1671 1684 11,575 +14.00(+0.84%)
Dec 23, 2016 1670 1670 1670 0 +4.50(+0.27%)
Dec 22, 2016 1666 1673 1658 1666 13,458 +0.16(+0.01%)
Dec 21, 2016 1652 1673 1650 1665 12,321 +14.70(+0.89%)
Dec 20, 2016 1653 1661 1642 1651 11,900 -2.15(-0.13%)
Dec 19, 2016 1637 1664 1631 1653 14,041 +14.19(+0.87%)
Dec 16, 2016 1617 1646 1612 1639 57,621 +23.14(+1.43%)
Dec 15, 2016 1636 1660 1604 1615 35,766 -20.39(-1.25%)
Dec 14, 2016 1671 1673 1636 1636 27,833 -38.29(-2.29%)
Dec 13, 2016 1670 1677 1653 1674 21,413 +8.64(+0.52%)
Dec 12, 2016 1664 1671 1644 1666 23,006 +14.60(+0.88%)
Dec 09, 2016 1658 1670 1640 1651 19,674 -4.78(-0.29%)
Dec 08, 2016 1624 1667 1615 1656 17,369 +28.69(+1.76%)
Dec 07, 2016 1615 1635 1606 1627 27,434 +14.70(+0.91%)
Dec 06, 2016 1582 1612 1577 1612 14,643 +27.37(+1.73%)
Dec 05, 2016 1583 1595 1577 1585 18,232 +7.98(+0.51%)
Dec 02, 2016 1585 1589 1571 1577 20,282 -4.35(-0.28%)
Dec 01, 2016 1596 1604 1570 1581 29,354 -13.71(-0.86%)
Nov 30, 2016 1618 1618 1591 1595 37,146 -18.38(-1.14%)
Nov 29, 2016 1597 1620 1597 1613 22,538 +18.38(+1.15%)
Nov 28, 2016 1598 1600 1580 1595 23,193 -6.00(-0.37%)
Nov 25, 2016 1599 1605 1594 1601 10,617 +4.82(+0.30%)
Nov 23, 2016 1596 1596 1596 0 +1.05(+0.07%)
Nov 22, 2016 1595 1604 1585 1595 21,972 -1.37(-0.09%)
Nov 21, 2016 1603 1611 1588 1596 20,535 -2.12(-0.13%)
Nov 18, 2016 1589 1610 1580 1599 28,567 +18.62(+1.18%)
Nov 17, 2016 1575 1602 1566 1580 36,187 +10.71(+0.68%)
Nov 16, 2016 1552 1585 1545 1569 37,044 +13.33(+0.86%)
Nov 15, 2016 1536 1567 1519 1556 56,178 +8.46(+0.55%)
Nov 14, 2016 1530 1554 1526 1548 38,997 +18.99(+1.24%)
Nov 11, 2016 1510 1535 1510 1529 33,237 +16.65(+1.10%)
Nov 10, 2016 1519 1534 1507 1512 48,633 -8.14(-0.54%)
Nov 09, 2016 1494 1531 1484 1520 44,713 +0.52(+0.03%)
Nov 08, 2016 1514 1531 1500 1519 38,758 +1.48(+0.10%)
Nov 07, 2016 1508 1525 1495 1518 36,818 +14.82(+0.99%)
Nov 04, 2016 1499 1523 1481 1503 44,037 +4.12(+0.27%)
Nov 03, 2016 1495 1499 1478 1499 36,717 +1.87(+0.12%)
Nov 02, 2016 1503 1507 1491 1497 39,170 -10.69(-0.71%)
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.