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 (%)
Jan 31, 2019 2651 2711 2640 2660 28,923 +10.23(+0.39%)
Jan 30, 2019 2637 2694 2620 2650 26,948 +24.46(+0.93%)
Jan 29, 2019 2550 2651 2489 2625 31,404 +64.88(+2.53%)
Jan 28, 2019 2470 2610 2470 2560 23,889 +43.37(+1.72%)
Jan 25, 2019 2598 2633 2495 2517 37,700 -4.24(-0.17%)
Jan 24, 2019 2500 2537 2485 2521 19,016 +21.54(+0.86%)
Jan 23, 2019 2492 2525 2470 2500 28,214 +32.73(+1.33%)
Jan 22, 2019 2498 2519 2452 2467 27,540 -23.42(-0.94%)
Jan 18, 2019 2536 2555 2481 2490 24,400 -36.93(-1.46%)
Jan 17, 2019 2519 2568 2500 2527 17,392 -3.11(-0.12%)
Jan 16, 2019 2575 2577 2519 2530 21,349 -31.03(-1.21%)
Jan 15, 2019 2526 2574 2525 2562 11,871 +15.70(+0.62%)
Jan 14, 2019 2580 2595 2535 2546 19,636 -40.28(-1.56%)
Jan 11, 2019 2565 2602 2545 2586 20,000 +22.73(+0.89%)
Jan 10, 2019 2500 2600 2500 2563 29,334 +31.84(+1.26%)
Jan 09, 2019 2485 2568 2466 2532 42,356 +36.57(+1.47%)
Jan 08, 2019 2452 2495 2425 2495 54,729 +23.95(+0.97%)
Jan 07, 2019 2407 2480 2394 2471 42,747 +58.18(+2.41%)
Jan 04, 2019 2384 2449 2365 2413 29,100 +30.89(+1.30%)
Jan 03, 2019 2425 2425 2358 2382 26,609 -38.88(-1.61%)
Jan 02, 2019 2387 2425 2285 2421 29,827 -16.17(-0.66%)
Dec 31, 2018 2422 2447 2386 2437 11,900 +17.40(+0.72%)
Dec 28, 2018 2457 2474 2385 2420 16,700 -21.41(-0.88%)
Dec 27, 2018 2398 2441 2343 2441 23,971 +9.36(+0.38%)
Dec 26, 2018 2346 2440 2297 2432 18,613 +112.52(+4.85%)
Dec 24, 2018 2344 2360 2302 2319 19,900 -27.02(-1.15%)
Dec 21, 2018 2441 2493 2346 2346 64,400 -106.78(-4.35%)
Dec 20, 2018 2411 2489 2408 2453 27,045 +11.48(+0.47%)
Dec 19, 2018 2501 2550 2440 2441 30,107 -38.37(-1.55%)
Dec 18, 2018 2451 2520 2415 2480 28,181 +26.43(+1.08%)
Dec 17, 2018 2459 2495 2415 2453 35,007 +7.37(+0.30%)
Dec 14, 2018 2422 2500 2422 2446 22,400 +4.08(+0.17%)
Dec 13, 2018 2481 2499 2440 2442 20,785 -1.84(-0.08%)
Dec 12, 2018 2434 2495 2377 2444 19,703 +32.50(+1.35%)
Dec 11, 2018 2465 2465 2401 2411 23,647 +19.61(+0.82%)
Dec 10, 2018 2450 2472 2328 2392 46,066 -65.10(-2.65%)
Dec 07, 2018 2500 2529 2450 2457 28,300 -35.63(-1.43%)
Dec 06, 2018 2416 2500 2396 2492 31,094 +54.44(+2.23%)
Dec 04, 2018 2508 2508 2420 2438 42,000 -95.78(-3.78%)
Dec 03, 2018 2471 2550 2412 2534 32,938 +83.73(+3.42%)
Nov 30, 2018 2480 2498 2440 2450 37,800 -23.77(-0.96%)
Nov 29, 2018 2548 2570 2457 2474 20,424 -88.94(-3.47%)
Nov 28, 2018 2487 2581 2432 2563 33,065 +93.95(+3.81%)
Nov 27, 2018 2487 2494 2459 2469 22,734 -15.36(-0.62%)
Nov 26, 2018 2521 2524 2461 2484 47,222 -1.72(-0.07%)
Nov 23, 2018 2480 2510 2465 2486 12,500 +3.30(+0.13%)
Nov 21, 2018 2483 2483 2483 0 +38.35(+1.57%)
Nov 20, 2018 2420 2482 2420 2444 36,909 +8.86(+0.36%)
Nov 19, 2018 2418 2451 2376 2435 38,500 +34.05(+1.42%)
Nov 16, 2018 2365 2425 2324 2401 27,900 +35.60(+1.50%)
Nov 15, 2018 2290 2380 2257 2366 37,722 +18.02(+0.77%)
Nov 14, 2018 2396 2419 2345 2348 27,622 -11.67(-0.49%)
Nov 13, 2018 2336 2405 2336 2359 41,471 +35.59(+1.53%)
Nov 12, 2018 2317 2352 2298 2324 23,846 +8.69(+0.38%)
Nov 09, 2018 2294 2344 2275 2315 25,300 +23.50(+1.03%)
Nov 08, 2018 2279 2359 2185 2292 48,161 -10.71(-0.47%)
Nov 07, 2018 2371 2371 2263 2302 23,976 -37.63(-1.61%)
Nov 06, 2018 2342 2375 2334 2340 32,377 -1.65(-0.07%)
Nov 05, 2018 2284 2359 2283 2342 49,886 +83.20(+3.68%)
Nov 02, 2018 2360 2360 2245 2258 41,000 -92.05(-3.92%)
Nov 01, 2018 2248 2372 2219 2350 35,353 +111.36(+4.97%)
Oct 31, 2018 2274 2290 2175 2239 35,185 -3.01(-0.13%)
Oct 30, 2018 2166 2284 2166 2242 37,279 +67.54(+3.11%)
Oct 29, 2018 2270 2270 2124 2174 34,021 -37.30(-1.69%)
Oct 26, 2018 2123 2292 2123 2212 45,800 +47.54(+2.20%)
Oct 25, 2018 2127 2198 2101 2164 46,964 +62.88(+2.99%)
Oct 24, 2018 2172 2250 2101 2101 40,599 -71.86(-3.31%)
Oct 23, 2018 2111 2241 2096 2173 69,951 +43.34(+2.03%)
Oct 22, 2018 2171 2223 2114 2130 49,171 -40.10(-1.85%)
Oct 19, 2018 2185 2200 2136 2170 42,200 +4.57(+0.21%)
Oct 18, 2018 2175 2197 2041 2165 95,202 -84.94(-3.77%)
Oct 17, 2018 2245 2258 2167 2250 44,052 -12.15(-0.54%)
Oct 16, 2018 2231 2284 2220 2263 52,679 +28.52(+1.28%)
Oct 15, 2018 2242 2254 2210 2234 21,743 -12.66(-0.56%)
Oct 12, 2018 2300 2300 2190 2247 31,100 -26.22(-1.15%)
Oct 11, 2018 2320 2349 2270 2273 23,120 -76.41(-3.25%)
Oct 10, 2018 2371 2433 2343 2349 54,063 -24.18(-1.02%)
Oct 09, 2018 2436 2449 2373 2373 55,017 -74.35(-3.04%)
Oct 08, 2018 2396 2475 2382 2448 25,597 +46.24(+1.93%)
Oct 05, 2018 2393 2434 2321 2402 41,100 +12.93(+0.54%)
Oct 04, 2018 2408 2414 2350 2389 28,605 -34.85(-1.44%)
Oct 03, 2018 2486 2491 2400 2424 33,511 -56.26(-2.27%)
Oct 02, 2018 2466 2515 2466 2480 32,195 +1.61(+0.06%)
Oct 01, 2018 2475 2508 2471 2478 22,027 +7.35(+0.30%)
Sep 28, 2018 2544 2574 2465 2471 28,800 -72.45(-2.85%)
Sep 27, 2018 2520 2554 2489 2543 40,549 +23.05(+0.91%)
Sep 26, 2018 2562 2572 2520 2520 31,874 -37.19(-1.45%)
Sep 25, 2018 2570 2588 2552 2557 24,784 -14.61(-0.57%)
Sep 24, 2018 2580 2632 2561 2572 40,445 -11.92(-0.46%)
Sep 21, 2018 2591 2608 2558 2584 58,800 -24.61(-0.94%)
Sep 20, 2018 2639 2661 2589 2609 39,587 -9.28(-0.35%)
Sep 19, 2018 2665 2682 2616 2618 21,269 -54.60(-2.04%)
Sep 18, 2018 2613 2683 2613 2672 16,864 +51.43(+1.96%)
Sep 17, 2018 2653 2662 2614 2621 18,115 -22.02(-0.83%)
Sep 14, 2018 2621 2665 2604 2643 19,200 +4.83(+0.18%)
Sep 13, 2018 2664 2664 2595 2638 20,317 -19.13(-0.72%)
Sep 12, 2018 2599 2661 2568 2657 14,308 +54.30(+2.09%)
Sep 11, 2018 2574 2649 2558 2603 26,840 +11.34(+0.44%)
Sep 10, 2018 2616 2625 2583 2592 18,946 -15.54(-0.60%)
Sep 07, 2018 2643 2654 2606 2607 24,400 -46.68(-1.76%)
Sep 06, 2018 2652 2690 2650 2654 16,116 -1.99(-0.07%)
Sep 05, 2018 2631 2674 2631 2656 25,375 +17.81(+0.68%)
Sep 04, 2018 2656 2685 2630 2638 24,478 -30.39(-1.14%)
Aug 31, 2018 2668 2668 2668 0 -11.17(-0.42%)
Aug 30, 2018 2642 2690 2642 2680 14,875 +21.06(+0.79%)
Aug 29, 2018 2668 2699 2634 2659 15,667 -11.49(-0.43%)
Aug 28, 2018 2715 2740 2665 2670 18,677 -34.66(-1.28%)
Aug 27, 2018 2650 2715 2631 2705 25,007 +52.49(+1.98%)
Aug 24, 2018 2650 2686 2642 2652 24,800 -5.78(-0.22%)
Aug 23, 2018 2690 2690 2650 2658 13,634 -36.89(-1.37%)
Aug 22, 2018 2737 2738 2687 2695 16,746 -56.06(-2.04%)
Aug 21, 2018 2650 2773 2650 2751 41,039 +128.22(+4.89%)
Aug 20, 2018 2616 2649 2615 2623 38,316 -5.02(-0.19%)
Aug 17, 2018 2639 2660 2599 2628 37,000 -22.25(-0.84%)
Aug 16, 2018 2687 2710 2635 2650 24,053 -20.25(-0.76%)
Aug 15, 2018 2687 2692 2626 2670 25,295 -26.04(-0.97%)
Aug 14, 2018 2665 2724 2647 2696 23,777 +30.82(+1.16%)
Aug 13, 2018 2698 2719 2620 2665 47,701 -58.00(-2.13%)
Aug 10, 2018 2740 2740 2700 2723 18,800 -33.53(-1.22%)
Aug 09, 2018 2736 2791 2730 2757 32,814 +30.91(+1.13%)
Aug 08, 2018 2742 2748 2720 2726 20,665 -20.93(-0.76%)
Aug 07, 2018 2695 2750 2689 2747 23,785 +51.96(+1.93%)
Aug 06, 2018 2683 2714 2641 2695 20,466 +4.45(+0.17%)
Aug 03, 2018 2740 2752 2683 2691 29,600 -62.27(-2.26%)
Aug 02, 2018 2709 2760 2693 2753 29,206 +27.88(+1.02%)
Aug 01, 2018 2760 2777 2694 2725 29,496 -34.43(-1.25%)
Jul 31, 2018 2712 2773 2694 2759 39,898 +48.88(+1.80%)
Jul 30, 2018 2800 2828 2711 2711 36,775 -96.52(-3.44%)
Jul 27, 2018 2840 2849 2763 2807 26,400 -38.24(-1.34%)
Jul 26, 2018 2775 2858 2766 2845 24,168 +54.87(+1.97%)
Jul 25, 2018 2824 2824 2740 2790 32,824 -27.09(-0.96%)
Jul 24, 2018 2920 2930 2815 2818 44,862 -74.97(-2.59%)
Jul 23, 2018 2905 2928 2855 2892 55,681 -17.50(-0.60%)
Jul 20, 2018 3173 2868 2910 62,067 -263.29(-8.30%)
Jul 19, 2018 3139 3188 3134 3173 19,685 +43.08(+1.38%)
Jul 18, 2018 3155 3155 3075 3130 20,371 -37.99(-1.20%)
Jul 17, 2018 3057 3175 3057 3168 22,564 +97.32(+3.17%)
Jul 16, 2018 3076 3098 3058 3071 15,081 -31.84(-1.03%)
Jul 13, 2018 3081 3112 3068 3103 7,483 +21.61(+0.70%)
Jul 12, 2018 3057 3086 3020 3081 16,099 +17.48(+0.57%)
Jul 11, 2018 3077 3121 3056 3064 14,164 -39.93(-1.29%)
Jul 10, 2018 3060 3109 3055 3104 25,802 +36.56(+1.19%)
Jul 09, 2018 3027 3078 3019 3067 23,192 +49.96(+1.66%)
Jul 06, 2018 3054 3101 3015 3017 15,472 -46.16(-1.51%)
Jul 05, 2018 3060 3073 3014 3063 12,001 +29.70(+0.98%)
Jul 03, 2018 3034 3034 3034 0 +42.86(+1.43%)
Jul 02, 2018 2939 3004 2939 2991 13,898 +20.29(+0.68%)
Jun 29, 2018 2975 3019 2970 2970 24,012 +8.13(+0.27%)
Jun 28, 2018 2932 2978 2919 2962 21,239 +21.30(+0.72%)
Jun 27, 2018 2985 2990 2932 2941 29,516 -32.18(-1.08%)
Jun 26, 2018 2981 3026 2954 2973 44,231 +7.96(+0.27%)
Jun 25, 2018 2980 3012 2955 2965 31,595 -35.51(-1.18%)
Jun 22, 2018 3061 3065 2983 3001 47,182 -64.86(-2.12%)
Jun 21, 2018 3095 3107 3060 3066 31,342 -34.41(-1.11%)
Jun 20, 2018 3114 3126 3043 3100 16,787 +0.92(+0.03%)
Jun 19, 2018 3096 3131 3093 3099 35,322 -7.00(-0.23%)
Jun 18, 2018 3134 3170 3095 3106 24,922 -76.39(-2.40%)
Jun 15, 2018 3182 3070 3182 53,677 +67.75(+2.18%)
Jun 14, 2018 3109 3131 3061 3115 18,490 +10.26(+0.33%)
Jun 13, 2018 3210 3210 3093 3104 42,766 -105.83(-3.30%)
Jun 12, 2018 3172 3233 3134 3210 27,763 +48.98(+1.55%)
Jun 11, 2018 3196 3218 3148 3161 32,009 -35.22(-1.10%)
Jun 08, 2018 3120 3199 3098 3196 33,274 +71.16(+2.28%)
Jun 07, 2018 3102 3125 3068 3125 32,316 +14.29(+0.46%)
Jun 06, 2018 3112 3031 3111 34,836 +43.87(+1.43%)
Jun 05, 2018 3025 3067 3025 3067 39,645 +33.19(+1.09%)
Jun 04, 2018 3048 3066 3022 3034 19,738 -1.42(-0.05%)
Jun 01, 2018 2996 3061 2996 3035 16,266 +44.82(+1.50%)
May 31, 2018 3058 3059 2985 2991 32,251 -67.56(-2.21%)
May 30, 2018 3090 3104 3027 3058 38,228 -27.85(-0.90%)
May 29, 2018 3024 3086 3001 3086 23,667 +60.95(+2.01%)
May 25, 2018 3025 3025 3025 0 +49.95(+1.68%)
May 24, 2018 3005 3010 2947 2975 45,870 -16.97(-0.57%)
May 23, 2018 2952 3010 2924 2992 32,344 +36.93(+1.25%)
May 22, 2018 3015 3024 2944 2955 26,208 -69.94(-2.31%)
May 21, 2018 2981 3039 2981 3025 34,316 +61.38(+2.07%)
May 18, 2018 2989 2989 2948 2964 30,860 -16.67(-0.56%)
May 17, 2018 2919 2995 2916 2980 22,622 +63.32(+2.17%)
May 16, 2018 2901 2937 2878 2917 37,813 +15.00(+0.52%)
May 15, 2018 3025 3064 2893 2902 32,032 -150.00(-4.91%)
May 14, 2018 3056 3079 3039 3052 31,759 -1.61(-0.05%)
May 11, 2018 3014 3075 3014 3054 44,691 +31.61(+1.05%)
May 10, 2018 3024 3040 3005 3022 24,841 -0.99(-0.03%)
May 09, 2018 3089 3089 2983 3023 36,078 -66.77(-2.16%)
May 08, 2018 3095 3125 3068 3090 33,216 -18.86(-0.61%)
May 07, 2018 3163 3171 3101 3109 31,592 -49.97(-1.58%)
May 04, 2018 3140 3185 3118 3159 12,977 -4.48(-0.14%)
May 03, 2018 3098 3180 3098 3163 20,611 +69.85(+2.26%)
May 02, 2018 3122 3163 3083 3093 17,781 -39.17(-1.25%)
May 01, 2018 3076 3150 3065 3132 21,313 +32.39(+1.04%)
Apr 30, 2018 3156 3173 3087 3100 29,365 -57.93(-1.83%)
Apr 27, 2018 3185 3190 3110 3158 17,811 +13.81(+0.44%)
Apr 26, 2018 3118 3148 3044 3144 29,914 +42.92(+1.38%)
Apr 25, 2018 3069 3106 3021 3101 25,393 +32.11(+1.05%)
Apr 24, 2018 3060 3128 3043 3069 37,528 +19.52(+0.64%)
Apr 23, 2018 3060 3127 2995 3050 31,668 -8.79(-0.29%)
Apr 20, 2018 3083 3119 3040 3058 26,615 +6.13(+0.20%)
Apr 19, 2018 3150 3151 2909 3052 35,506 +11.23(+0.37%)
Apr 18, 2018 3067 3123 3032 3041 27,005 -16.33(-0.53%)
Apr 17, 2018 3002 3059 2951 3057 24,845 +57.34(+1.91%)
Apr 16, 2018 3025 3053 2989 3000 18,394 -22.41(-0.74%)
Apr 13, 2018 3002 3031 2955 3022 21,668 +34.38(+1.15%)
Apr 12, 2018 3077 3096 2985 2988 23,359 -101.98(-3.30%)
Apr 11, 2018 3183 3183 3066 3090 28,563 -84.22(-2.65%)
Apr 10, 2018 3145 3190 3130 3174 20,534 +57.78(+1.85%)
Apr 09, 2018 3146 3180 3097 3116 20,783 -5.56(-0.18%)
Apr 06, 2018 3147 3185 3075 3122 32,916 -63.22(-1.98%)
Apr 05, 2018 3146 3224 3140 3185 23,669 +58.65(+1.88%)
Apr 04, 2018 2952 3145 2952 3127 30,512 +137.21(+4.59%)
Apr 03, 2018 2938 3001 2888 2989 27,683 +67.29(+2.30%)
Apr 02, 2018 2930 2989 2862 2922 38,501 +122.07(+4.36%)
Mar 29, 2018 2800 2800 2800 0 -177.89(-5.97%)
Mar 28, 2018 3015 3030 2960 2978 27,981 -50.24(-1.66%)
Mar 27, 2018 3074 3077 2996 3028 18,360 -40.84(-1.33%)
Mar 26, 2018 3039 3084 2982 3069 33,483 +79.13(+2.65%)
Mar 23, 2018 3021 3085 2970 2990 22,574 -21.38(-0.71%)
Mar 22, 2018 3072 3131 3011 3011 21,526 -93.33(-3.01%)
Mar 21, 2018 3090 3126 3059 3105 31,402 +30.59(+1.00%)
Mar 20, 2018 3135 3170 3051 3074 35,226 -54.50(-1.74%)
Mar 19, 2018 3048 3135 3041 3128 36,067 +68.01(+2.22%)
Mar 16, 2018 3030 3068 3002 3060 48,840 +33.21(+1.10%)
Mar 15, 2018 3063 3089 3001 3027 23,709 -27.50(-0.90%)
Mar 14, 2018 3142 3042 3055 35,521 -76.46(-2.44%)
Mar 13, 2018 3109 3169 3097 3131 25,974 +41.20(+1.33%)
Mar 12, 2018 3057 3128 3053 3090 33,141 +33.02(+1.08%)
Mar 09, 2018 3023 3078 2970 3057 24,044 +55.25(+1.84%)
Mar 08, 2018 2992 3018 2940 3002 33,227 +12.71(+0.43%)
Mar 07, 2018 2993 2907 2989 30,770 +29.05(+0.98%)
Mar 06, 2018 2906 2965 2875 2960 26,265 +68.61(+2.37%)
Mar 05, 2018 2879 2924 2850 2891 20,643 -8.66(-0.30%)
Mar 02, 2018 2862 2910 2825 2900 23,890 +25.02(+0.87%)
Mar 01, 2018 2856 2899 2822 2875 31,171 +31.83(+1.12%)
Feb 28, 2018 2904 2904 2808 2843 48,116 -62.90(-2.16%)
Feb 27, 2018 2992 3025 2906 2906 33,289 -76.93(-2.58%)
Feb 26, 2018 3005 3029 2939 2983 29,299 -15.80(-0.53%)
Feb 23, 2018 3090 3090 2985 2999 34,069 -94.88(-3.07%)
Feb 22, 2018 3179 3179 3074 3094 52,787 -91.33(-2.87%)
Feb 21, 2018 3188 3250 3138 3185 44,561 -9.62(-0.30%)
Feb 20, 2018 3191 3208 3120 3195 44,262 -13.60(-0.42%)
Feb 16, 2018 3208 3208 3208 0 +131.23(+4.26%)
Feb 15, 2018 3102 3183 3014 3077 67,765 +16.99(+0.56%)
Feb 14, 2018 3071 2915 3060 37,087 +144.99(+4.97%)
Feb 13, 2018 2864 2926 2850 2915 33,003 +41.51(+1.44%)
Feb 12, 2018 2813 2894 2784 2874 30,057 +73.51(+2.63%)
Feb 09, 2018 2822 2863 2739 2800 38,044 +11.03(+0.40%)
Feb 08, 2018 2989 3010 2789 2789 49,482 -194.74(-6.53%)
Feb 07, 2018 3033 3098 2984 2984 30,832 -52.98(-1.74%)
Feb 06, 2018 2852 3072 2847 3037 54,357 +52.07(+1.74%)
Feb 05, 2018 3034 3068 2888 2985 41,117 -88.29(-2.87%)
Feb 02, 2018 3116 3140 3063 3073 43,403 -71.33(-2.27%)
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.