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 (%)
Nov 30, 2023 6107 6160 6053 6155 29,877 +48.28(+0.79%)
Nov 29, 2023 6164 6166 6090 6107 22,705 -21.55(-0.35%)
Nov 28, 2023 6148 6151 6089 6129 24,412 -18.24(-0.30%)
Nov 27, 2023 6199 6199 6127 6147 14,740 -48.16(-0.78%)
Nov 24, 2023 6196 6233 6143 6195 6,712 -27.83(-0.45%)
Nov 22, 2023 6277 6350 6194 6223 12,831 -21.33(-0.34%)
Nov 21, 2023 6290 6345 6239 6244 20,482 -62.90(-1.00%)
Nov 20, 2023 6281 6336 6203 6307 22,406 +9.12(+0.14%)
Nov 17, 2023 6333 6333 6254 6298 23,048 +7.41(+0.12%)
Nov 16, 2023 6294 6349 6237 6291 25,053 -1.58(-0.03%)
Nov 15, 2023 6275 6350 6267 6292 19,286 +1.45(+0.02%)
Nov 14, 2023 6170 6356 6170 6291 22,190 +260.28(+4.32%)
Nov 13, 2023 5974 6057 5950 6030 9,863 -4.85(-0.08%)
Nov 10, 2023 5886 6051 5857 6035 20,254 +198.77(+3.41%)
Nov 09, 2023 5927 5945 5818 5837 17,823 -65.30(-1.11%)
Nov 08, 2023 5977 5995 5892 5902 17,450 -100.62(-1.68%)
Nov 07, 2023 5937 6043 5920 6002 24,973 +82.07(+1.39%)
Nov 06, 2023 5862 5934 5860 5920 18,483 +29.74(+0.50%)
Nov 03, 2023 5830 5962 5812 5891 22,002 +191.72(+3.36%)
Nov 02, 2023 5683 5722 5601 5699 26,398 +138.36(+2.49%)
Nov 01, 2023 5444 5578 5419 5561 26,840 +147.93(+2.73%)
Oct 31, 2023 5416 5485 5411 5413 21,388 +10.86(+0.20%)
Oct 30, 2023 5427 5427 5326 5402 13,766 +19.54(+0.36%)
Oct 27, 2023 5420 5434 5333 5382 15,042 -44.60(-0.82%)
Oct 26, 2023 5380 5476 5380 5427 19,586 +49.53(+0.92%)
Oct 25, 2023 5354 5459 5210 5377 26,120 -8.23(-0.15%)
Oct 24, 2023 5506 5540 5341 5386 25,851 -120.17(-2.18%)
Oct 23, 2023 5513 5620 5471 5506 41,022 +17.59(+0.32%)
Oct 20, 2023 5625 5640 5452 5488 65,524 -75.45(-1.36%)
Oct 19, 2023 5744 5789 5550 5564 31,179 -183.04(-3.19%)
Oct 18, 2023 5800 5859 5736 5747 28,707 -93.41(-1.60%)
Oct 17, 2023 5866 5939 5840 5840 34,277 -76.22(-1.29%)
Oct 16, 2023 5981 6004 5899 5916 34,784 -15.88(-0.27%)
Oct 13, 2023 5925 6000 5882 5932 23,651 +35.88(+0.61%)
Oct 12, 2023 6138 6163 5863 5896 29,337 -282.44(-4.57%)
Oct 11, 2023 6158 6280 6142 6179 26,727 +65.83(+1.08%)
Oct 10, 2023 6167 6272 6112 6113 30,850 -52.14(-0.85%)
Oct 09, 2023 6030 6186 6000 6165 23,744 +115.76(+1.91%)
Oct 06, 2023 5930 6106 5872 6049 22,984 +97.53(+1.64%)
Oct 05, 2023 5940 6008 5924 5952 18,922 +12.14(+0.20%)
Oct 04, 2023 5865 5966 5832 5940 23,125 +82.91(+1.42%)
Oct 03, 2023 5939 5965 5842 5857 26,526 -104.32(-1.75%)
Oct 02, 2023 5915 6058 5912 5961 20,922 -2.35(-0.04%)
Sep 29, 2023 6120 6138 5940 5963 21,743 -98.62(-1.63%)
Sep 28, 2023 5951 6065 5941 6062 17,124 +120.92(+2.04%)
Sep 27, 2023 5940 6011 5922 5941 16,703 +50.44(+0.86%)
Sep 26, 2023 5940 6000 5881 5891 18,111 -74.53(-1.25%)
Sep 25, 2023 5948 6007 5944 5965 16,389 +2.50(+0.04%)
Sep 22, 2023 5928 5992 5907 5963 17,502 +74.12(+1.26%)
Sep 21, 2023 6060 6060 5849 5888 25,365 -243.66(-3.97%)
Sep 20, 2023 6221 6289 6128 6132 18,208 -50.74(-0.82%)
Sep 19, 2023 6134 6190 6086 6183 15,246 +55.96(+0.91%)
Sep 18, 2023 6098 6188 6090 6127 17,407 +50.32(+0.83%)
Sep 15, 2023 6200 6200 5994 6077 78,466 -124.66(-2.01%)
Sep 14, 2023 6156 6221 6091 6201 20,254 +102.39(+1.68%)
Sep 13, 2023 6180 6220 6032 6099 28,307 -70.11(-1.14%)
Sep 12, 2023 6349 6425 6164 6169 22,015 -184.53(-2.90%)
Sep 11, 2023 6350 6440 6320 6354 18,317 +46.31(+0.73%)
Sep 08, 2023 6390 6471 6285 6307 27,206 -98.62(-1.54%)
Sep 07, 2023 6305 6414 6283 6406 38,068 +87.66(+1.39%)
Sep 06, 2023 6200 6350 6200 6318 30,085 +136.48(+2.21%)
Sep 05, 2023 6490 6510 6180 6182 32,396 -327.68(-5.03%)
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.