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 (%)
Nov 28, 2014 1249 1265 1246 1259 16,854 +20.94(+1.69%)
Nov 26, 2014 1225 1238 1238 1238 19,600 -6.26(-0.50%)
Nov 25, 2014 1236 1244 1230 1244 14,824 +5.25(+0.42%)
Nov 24, 2014 1240 1245 1230 1239 24,525 +9.11(+0.74%)
Nov 21, 2014 1243 1250 1225 1230 15,044 -1.84(-0.15%)
Nov 20, 2014 1215 1250 1215 1231 29,514 +8.10(+0.66%)
Nov 19, 2014 1221 1225 1211 1223 31,571 -1.64(-0.13%)
Nov 18, 2014 1229 1235 1225 1225 26,376 -5.99(-0.49%)
Nov 17, 2014 1230 1240 1229 1231 20,484 -8.99(-0.73%)
Nov 14, 2014 1238 1240 1231 1240 18,642 -1.26(-0.10%)
Nov 13, 2014 1243 1245 1238 1241 17,533 +1.64(+0.13%)
Nov 12, 2014 1243 1244 1233 1240 18,053 -3.18(-0.26%)
Nov 11, 2014 1235 1245 1230 1243 28,161 +5.79(+0.47%)
Nov 10, 2014 1233 1247 1226 1237 38,448 +2.50(+0.20%)
Nov 07, 2014 1240 1245 1226 1234 19,704 -7.26(-0.58%)
Nov 06, 2014 1209 1245 1209 1242 27,196 +15.15(+1.24%)
Nov 05, 2014 1225 1227 1208 1227 17,908 +1.22(+0.10%)
Nov 04, 2014 1229 1245 1205 1225 27,691 -5.14(-0.42%)
Nov 03, 2014 1211 1241 1211 1231 33,864 +2.95(+0.24%)
Oct 31, 2014 1228 1228 1211 1228 16,932 -0.83(-0.07%)
Oct 30, 2014 1217 1240 1210 1228 14,560 +1.05(+0.09%)
Oct 29, 2014 1243 1243 1212 1227 25,421 -18.64(-1.50%)
Oct 28, 2014 1220 1258 1219 1246 60,814 +24.63(+2.02%)
Oct 27, 2014 1190 1222 1205 1221 37,430 +16.48(+1.37%)
Oct 24, 2014 1205 1208 1191 1205 28,572 -6.59(-0.54%)
Oct 23, 2014 1210 1225 1198 1211 38,684 +1.48(+0.12%)
Oct 22, 2014 1196 1215 1189 1210 44,271 +0.04(+0.00%)
Oct 21, 2014 1185 1210 1168 1210 38,158 +16.95(+1.42%)
Oct 20, 2014 1148 1200 1126 1193 57,416 +67.51(+6.00%)
Oct 17, 2014 1123 1138 1111 1126 64,518 +6.52(+0.58%)
Oct 16, 2014 1100 1120 1100 1119 35,100 -0.64(-0.06%)
Oct 15, 2014 1100 1131 1099 1120 69,397 +8.29(+0.75%)
Oct 14, 2014 1090 1129 1080 1111 62,123 +33.11(+3.07%)
Oct 13, 2014 1118 1123 1051 1078 60,800 -45.20(-4.02%)
Oct 10, 2014 1149 1149 1111 1123 37,359 -26.32(-2.29%)
Oct 09, 2014 1164 1168 1138 1150 29,750 -10.20(-0.88%)
Oct 08, 2014 1150 1160 1138 1160 35,909 +15.07(+1.32%)
Oct 07, 2014 1143 1149 1141 1145 38,858 +1.35(+0.12%)
Oct 06, 2014 1136 1145 1136 1144 19,760 +6.53(+0.57%)
Oct 03, 2014 1136 1140 1130 1137 18,114 +12.64(+1.12%)
Oct 02, 2014 1110 1132 1086 1124 54,833 +8.37(+0.75%)
Oct 01, 2014 1130 1135 1104 1116 40,298 -14.04(-1.24%)
Sep 30, 2014 1135 1150 1113 1130 25,446 -10.23(-0.90%)
Sep 29, 2014 1134 1151 1134 1140 15,424 -7.59(-0.66%)
Sep 26, 2014 1138 1155 1134 1148 14,624 +4.08(+0.36%)
Sep 25, 2014 1139 1145 1137 1144 17,033 -0.73(-0.06%)
Sep 24, 2014 1144 1155 1140 1144 21,087 -5.57(-0.48%)
Sep 23, 2014 1144 1163 1141 1150 20,094 -1.20(-0.10%)
Sep 22, 2014 1155 1161 1147 1151 18,759 -15.73(-1.35%)
Sep 19, 2014 1170 1171 1155 1167 36,256 -4.81(-0.41%)
Sep 18, 2014 1179 1180 1157 1172 15,008 -2.23(-0.19%)
Sep 17, 2014 1155 1179 1155 1174 23,122 +16.70(+1.44%)
Sep 16, 2014 1151 1162 1133 1157 17,343 +2.64(+0.23%)
Sep 15, 2014 1157 1157 1151 1155 9,584 +0.96(+0.08%)
Sep 12, 2014 1155 1156 1140 1154 16,605 -7.28(-0.63%)
Sep 11, 2014 1150 1163 1148 1161 24,422 +12.91(+1.12%)
Sep 10, 2014 1150 1150 1130 1148 40,393 -2.15(-0.19%)
Sep 09, 2014 1200 1200 1139 1150 28,348 -1.67(-0.14%)
Sep 08, 2014 1150 1161 1150 1152 21,069 -1.08(-0.09%)
Sep 05, 2014 1144 1165 1144 1153 12,580 +6.79(+0.59%)
Sep 04, 2014 1155 1155 1143 1146 13,080 -0.36(-0.03%)
Sep 03, 2014 1162 1162 1140 1147 40,006 -18.39(-1.58%)
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.