Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,586.55 +107.54 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 440.00 443.10 418.09 427.75 145,957 -10.25(-2.34%)
Mar 30, 2009 452.50 452.50 428.61 438.00 105,042 -35.00(-7.40%)
Mar 26, 2009 428.90 474.77 426.79 473.00 208,999 +55.00(+13.16%)
Mar 25, 2009 425.98 453.93 408.14 418.00 153,800 -4.20(-0.99%)
Mar 24, 2009 427.95 431.94 418.27 422.20 84,496 -10.80(-2.49%)
Mar 23, 2009 410.97 433.00 403.94 433.00 141,245 +56.04(+14.87%)
Mar 20, 2009 399.89 400.99 376.96 376.96 77,552 -19.51(-4.92%)
Mar 19, 2009 427.00 428.70 394.52 396.47 125,585 -25.14(-5.96%)
Mar 18, 2009 388.29 434.98 376.84 421.61 119,461 +30.24(+7.73%)
Mar 17, 2009 375.00 391.48 368.00 391.37 72,567 +20.62(+5.56%)
Mar 16, 2009 385.04 388.78 364.09 370.75 45,939 -12.20(-3.19%)
Mar 13, 2009 391.50 397.50 376.22 382.95 0 -3.67(-0.95%)
Mar 12, 2009 354.86 390.58 351.50 386.62 117,099 +30.22(+8.48%)
Mar 11, 2009 367.23 368.19 351.70 356.40 104,275 -6.85(-1.89%)
Mar 10, 2009 326.36 367.50 325.19 363.25 156,048 +40.52(+12.56%)
Mar 09, 2009 318.70 333.87 313.03 322.73 77,435 +2.18(+0.68%)
Mar 06, 2009 337.33 339.03 310.69 320.55 0 -11.00(-3.32%)
Mar 05, 2009 321.06 337.84 316.03 331.55 84,548 +6.90(+2.13%)
Mar 04, 2009 321.07 329.92 314.00 324.65 113,991 -1.39(-0.43%)
Mar 02, 2009 322.51 332.02 322.00 326.04 87,102 -6.73(-2.02%)
Feb 27, 2009 329.77 344.12 329.42 332.77 0 -3.57(-1.06%)
Feb 26, 2009 345.41 356.21 335.30 336.34 95,168 -10.56(-3.04%)
Feb 25, 2009 360.30 362.15 338.61 346.90 145,135 -18.10(-4.96%)
Feb 24, 2009 344.22 376.67 344.02 365.00 118,710 +26.78(+7.92%)
Feb 23, 2009 351.10 363.00 335.08 338.22 87,462 -9.33(-2.68%)
Feb 20, 2009 329.64 348.47 325.42 347.55 0 +13.55(+4.06%)
Feb 19, 2009 360.05 366.75 332.93 334.00 140,729 -22.00(-6.18%)
Feb 18, 2009 369.00 372.86 351.69 356.00 177,498 -19.14(-5.10%)
Feb 17, 2009 373.01 381.14 370.23 375.14 52,300 -13.07(-3.37%)
Feb 13, 2009 378.80 395.35 371.83 388.21 119,846 +8.22(+2.16%)
Feb 12, 2009 374.00 383.20 359.66 379.99 196,142 +0.79(+0.21%)
Feb 11, 2009 385.39 388.90 374.00 379.20 93,664 -5.80(-1.51%)
Feb 10, 2009 410.11 410.63 378.53 385.00 133,143 -26.20(-6.37%)
Feb 09, 2009 416.00 419.85 404.07 411.20 111,837 -2.80(-0.68%)
Feb 06, 2009 406.80 431.60 406.40 414.00 0 +16.27(+4.09%)
Feb 05, 2009 395.50 406.00 392.00 397.73 104,007 -1.30(-0.33%)
Feb 04, 2009 406.00 408.00 397.79 399.03 106,294 -5.47(-1.35%)
Feb 03, 2009 402.10 415.49 401.59 404.50 167,436 +4.50(+1.12%)
Feb 02, 2009 421.60 431.08 399.03 400.00 113,820 -26.09(-6.12%)
Jan 30, 2009 435.00 435.00 412.94 426.09 0 -5.47(-1.27%)
Jan 29, 2009 449.99 450.00 418.40 431.56 105,306 -24.99(-5.47%)
Jan 28, 2009 442.52 460.89 441.78 456.55 84,634 +18.56(+4.24%)
Jan 27, 2009 451.00 451.00 433.25 437.99 38,190 -8.31(-1.86%)
Jan 26, 2009 432.10 469.29 365.04 446.30 83,391 +5.52(+1.25%)
Jan 23, 2009 428.00 445.41 417.75 440.78 0 +7.44(+1.72%)
Jan 22, 2009 417.00 440.00 411.25 433.34 62,803 +6.78(+1.59%)
Jan 21, 2009 421.00 428.33 389.17 426.56 69,524 +12.52(+3.02%)
Jan 20, 2009 451.79 451.79 414.04 414.04 51,180 -39.56(-8.72%)
Jan 16, 2009 450.00 456.39 432.82 453.60 0 +13.85(+3.15%)
Jan 15, 2009 442.20 455.85 421.24 439.75 48,820 -1.80(-0.41%)
Jan 14, 2009 454.02 455.10 435.00 441.55 46,474 -20.03(-4.34%)
Jan 13, 2009 452.00 468.38 452.00 461.58 46,732 +5.91(+1.30%)
Jan 12, 2009 481.00 484.74 450.13 455.67 58,328 -28.48(-5.88%)
Jan 09, 2009 490.21 493.90 470.49 484.15 54,826 -12.21(-2.46%)
Jan 08, 2009 479.91 500.05 476.45 496.36 146,255 +12.05(+2.49%)
Jan 07, 2009 472.65 493.90 472.65 484.31 88,346 -8.82(-1.79%)
Jan 06, 2009 480.00 493.13 476.07 493.13 80,139 +14.14(+2.95%)
Jan 05, 2009 442.50 480.00 442.50 478.99 80,757 +28.05(+6.22%)
Jan 02, 2009 440.00 457.48 440.00 450.94 0 -5.31(-1.16%)
Jan 01, 2009 449.20 459.75 445.19 456.25 0 +0.00(+0.00%)
Dec 31, 2008 449.20 459.75 445.19 456.25 48,398 +9.44(+2.11%)
Dec 30, 2008 444.85 448.85 439.20 446.81 49,375 +3.46(+0.78%)
Dec 29, 2008 453.65 456.40 430.85 443.35 59,890 -8.61(-1.91%)
Dec 26, 2008 451.43 452.31 443.00 451.96 0 +2.46(+0.55%)
Dec 24, 2008 453.81 453.81 438.31 449.50 23,957 +8.45(+1.92%)
Dec 23, 2008 456.92 462.46 436.20 441.05 67,373 -11.35(-2.51%)
Dec 22, 2008 465.00 468.26 445.04 452.40 71,163 -2.60(-0.57%)
Dec 19, 2008 485.00 485.99 455.00 455.00 84,549 -29.21(-6.03%)
Dec 18, 2008 477.40 488.91 472.00 484.21 108,166 +14.43(+3.07%)
Dec 17, 2008 462.10 475.00 458.07 469.78 93,518 +3.96(+0.85%)
Dec 16, 2008 435.00 474.34 432.63 465.82 71,431 +35.89(+8.35%)
Dec 15, 2008 434.06 436.96 417.50 429.93 46,013 -4.07(-0.94%)
Dec 12, 2008 430.00 451.99 424.44 434.00 0 -10.24(-2.31%)
Dec 11, 2008 456.07 468.03 432.49 444.24 77,774 -19.08(-4.12%)
Dec 10, 2008 450.00 470.53 435.77 463.32 77,670 +15.73(+3.51%)
Dec 09, 2008 463.70 483.89 442.50 447.59 97,201 -17.31(-3.72%)
Dec 08, 2008 482.01 493.00 450.00 464.90 124,394 -7.60(-1.61%)
Dec 05, 2008 442.05 482.90 430.00 472.50 0 +19.80(+4.37%)
Dec 04, 2008 423.00 464.56 415.01 452.70 112,583 +24.58(+5.74%)
Dec 03, 2008 403.00 444.99 390.93 428.12 105,537 +25.37(+6.30%)
Dec 02, 2008 391.00 404.93 375.61 402.75 65,470 +17.11(+4.44%)
Dec 01, 2008 407.00 412.62 376.19 385.64 68,848 -48.61(-11.19%)
Nov 28, 2008 430.82 436.40 418.13 434.25 23,711 +2.95(+0.68%)
Nov 26, 2008 404.75 437.09 392.51 431.30 81,778 +21.80(+5.32%)
Nov 25, 2008 404.88 417.50 386.16 409.50 147,236 +23.34(+6.04%)
Nov 24, 2008 351.88 397.50 351.02 386.16 87,472 +38.98(+11.23%)
Nov 21, 2008 344.36 353.98 316.82 347.18 122,370 +5.80(+1.70%)
Nov 20, 2008 331.86 363.64 327.81 341.38 137,124 +2.93(+0.87%)
Nov 19, 2008 374.64 376.65 338.35 338.45 98,855 -36.45(-9.72%)
Nov 18, 2008 372.00 384.94 362.93 374.90 84,494 +2.17(+0.58%)
Nov 17, 2008 388.30 392.58 362.63 372.73 98,191 -22.27(-5.64%)
Nov 14, 2008 383.78 400.00 368.11 395.00 0 +4.64(+1.19%)
Nov 13, 2008 350.00 390.36 341.59 390.36 257,120 +46.31(+13.46%)
Nov 12, 2008 374.50 376.01 343.03 344.05 265,500 -31.32(-8.34%)
Nov 11, 2008 380.00 391.45 368.47 375.37 240,389 -10.46(-2.71%)
Nov 10, 2008 438.40 439.00 381.54 385.83 253,151 -41.79(-9.77%)
Nov 07, 2008 442.10 442.10 417.00 427.62 0 -10.46(-2.39%)
Nov 06, 2008 465.00 475.96 427.08 438.08 217,301 -29.86(-6.38%)
Nov 05, 2008 480.00 501.02 467.18 467.94 135,424 -26.06(-5.28%)
Nov 04, 2008 500.00 503.68 476.94 494.00 182,735 -4.49(-0.90%)
Nov 03, 2008 500.00 511.84 491.97 498.49 127,229 +8.28(+1.69%)
Oct 31, 2008 502.23 505.80 485.00 490.21 0 -13.19(-2.62%)
Oct 30, 2008 505.58 508.86 492.50 503.40 90,554 +11.40(+2.32%)
Oct 29, 2008 488.00 509.90 479.61 492.00 113,697 +2.53(+0.52%)
Oct 28, 2008 487.00 495.50 450.00 489.47 90,056 +9.47(+1.97%)
Oct 27, 2008 493.00 512.57 480.00 480.00 65,937 -12.04(-2.45%)
Oct 24, 2008 477.00 508.84 475.14 492.04 0 -18.35(-3.60%)
Oct 23, 2008 525.00 530.14 485.00 510.39 258,787 -28.86(-5.35%)
Oct 22, 2008 535.00 557.50 525.00 539.25 80,999 -11.05(-2.01%)
Oct 21, 2008 543.66 572.02 543.66 550.30 118,803 -2.71(-0.49%)
Oct 20, 2008 512.15 560.05 512.15 553.01 156,740 +42.41(+8.31%)
Oct 17, 2008 508.00 538.26 508.00 510.60 0 -24.40(-4.56%)
Oct 16, 2008 515.00 554.12 505.01 535.00 102,835 +23.50(+4.59%)
Oct 15, 2008 530.00 530.00 501.02 511.50 92,176 -22.50(-4.21%)
Oct 14, 2008 557.00 563.12 523.35 534.00 100,967 -21.00(-3.78%)
Oct 13, 2008 545.00 567.50 523.63 555.00 151,372 +20.00(+3.74%)
Oct 10, 2008 500.01 556.69 475.01 535.00 0 +20.06(+3.90%)
Oct 09, 2008 568.92 568.92 511.00 514.94 137,243 -33.21(-6.06%)
Oct 08, 2008 515.00 566.00 515.00 548.15 151,340 +8.95(+1.66%)
Oct 07, 2008 558.50 558.50 526.39 539.20 140,378 -20.81(-3.72%)
Oct 06, 2008 561.00 563.00 522.53 560.01 127,685 -14.54(-2.53%)
Oct 03, 2008 585.00 598.92 557.01 574.55 0 -6.45(-1.11%)
Oct 02, 2008 596.92 598.87 563.65 581.00 86,903 -19.00(-3.17%)
Oct 01, 2008 564.00 600.00 564.00 600.00 76,975 +28.00(+4.90%)
Sep 30, 2008 597.75 597.96 567.01 572.00 69,204 -33.00(-5.45%)
Sep 29, 2008 603.50 605.00 552.83 605.00 99,611 -10.00(-1.63%)
Sep 26, 2008 585.00 615.00 582.51 615.00 0 +10.00(+1.65%)
Sep 25, 2008 601.48 614.00 585.39 605.00 61,412 +7.00(+1.17%)
Sep 24, 2008 581.91 600.18 575.01 598.00 57,802 +16.60(+2.86%)
Sep 23, 2008 605.00 615.40 572.39 581.40 85,910 -26.60(-4.38%)
Sep 22, 2008 633.00 633.00 586.58 608.00 76,732 -27.00(-4.25%)
Sep 19, 2008 635.00 639.80 610.58 635.00 0 +32.68(+5.43%)
Sep 18, 2008 579.00 609.57 548.01 602.32 132,863 +27.84(+4.85%)
Sep 17, 2008 596.00 604.00 570.18 574.48 107,113 -28.52(-4.73%)
Sep 16, 2008 573.03 604.88 562.85 603.00 121,500 +19.00(+3.25%)
Sep 15, 2008 590.00 609.52 580.04 584.00 117,635 -25.15(-4.13%)
Sep 12, 2008 596.02 613.43 592.53 609.15 0 +8.13(+1.35%)
Sep 11, 2008 575.00 602.12 570.42 601.02 156,368 +36.52(+6.47%)
Sep 10, 2008 573.00 591.54 553.35 564.50 192,800 -0.50(-0.09%)
Sep 09, 2008 596.50 598.49 549.41 565.00 331,272 -53.06(-8.58%)
Sep 08, 2008 604.99 631.00 602.99 618.06 182,700 +44.06(+7.68%)
Sep 05, 2008 556.00 574.78 535.51 574.00 0 +20.00(+3.61%)
Sep 04, 2008 567.00 573.23 546.56 554.00 88,793 -21.75(-3.78%)
Sep 03, 2008 594.84 605.00 573.00 575.75 110,072 -19.86(-3.33%)
Sep 02, 2008 604.50 615.85 591.49 595.61 68,944 -2.12(-0.35%)
Aug 29, 2008 585.00 604.00 583.70 597.73 0 +6.73(+1.14%)
Aug 28, 2008 580.00 592.47 574.33 591.00 30,363 +14.69(+2.55%)
Aug 27, 2008 558.66 576.31 556.15 576.31 42,952 +17.65(+3.16%)
Aug 26, 2008 564.50 576.65 543.43 558.66 64,019 -1.60(-0.29%)
Aug 25, 2008 580.40 594.98 559.42 560.26 49,193 -20.24(-3.49%)
Aug 22, 2008 577.50 583.93 564.32 580.50 0 +12.17(+2.14%)
Aug 21, 2008 540.00 568.97 536.35 568.33 64,134 +20.27(+3.70%)
Aug 20, 2008 548.50 553.00 533.00 548.06 59,283 +4.06(+0.75%)
Aug 19, 2008 554.00 554.33 539.30 544.00 48,485 -14.62(-2.62%)
Aug 18, 2008 593.75 593.75 555.34 558.62 30,877 -25.88(-4.43%)
Aug 15, 2008 587.50 599.51 584.50 584.50 0 -1.22(-0.21%)
Aug 14, 2008 568.86 594.46 562.19 585.72 45,970 +18.71(+3.30%)
Aug 13, 2008 576.00 576.65 552.00 567.01 63,074 -9.49(-1.65%)
Aug 12, 2008 600.00 605.00 572.33 576.50 99,503 -25.30(-4.20%)
Aug 11, 2008 596.50 609.05 586.01 601.80 82,678 +7.80(+1.31%)
Aug 08, 2008 567.95 599.99 560.10 594.00 83,858 +28.50(+5.04%)
Aug 07, 2008 551.00 576.93 546.16 565.50 64,922 +6.50(+1.16%)
Aug 06, 2008 568.50 573.84 549.04 559.00 44,891 -9.50(-1.67%)
Aug 05, 2008 556.99 572.46 545.47 568.50 69,998 +23.43(+4.30%)
Aug 04, 2008 549.98 549.98 529.00 545.07 85,859 +5.90(+1.09%)
Aug 01, 2008 550.10 562.74 535.71 539.17 88,370 -13.15(-2.38%)
Jul 31, 2008 558.02 558.02 528.12 552.32 58,331 +9.88(+1.82%)
Jul 30, 2008 557.00 567.50 529.94 542.44 72,085 -6.94(-1.26%)
Jul 29, 2008 525.21 553.36 525.21 549.38 46,018 +16.67(+3.13%)
Jul 28, 2008 546.00 553.68 531.95 532.71 43,110 -10.84(-1.99%)
Jul 25, 2008 530.00 565.99 530.00 543.55 104,161 +7.70(+1.44%)
Jul 24, 2008 572.50 572.50 528.14 535.85 93,992 -39.40(-6.85%)
Jul 23, 2008 570.00 593.51 556.55 575.25 154,886 -3.15(-0.54%)
Jul 22, 2008 513.51 579.27 502.59 578.40 140,782 +75.22(+14.95%)
Jul 21, 2008 515.00 523.64 499.13 503.18 59,421 -21.42(-4.08%)
Jul 18, 2008 517.50 537.50 517.12 524.60 99,269 +10.63(+2.07%)
Jul 17, 2008 515.00 520.67 498.76 513.97 71,455 +16.97(+3.41%)
Jul 16, 2008 476.50 505.40 472.30 497.00 202,294 +14.33(+2.97%)
Jul 15, 2008 472.00 495.00 452.00 482.67 131,785 +14.67(+3.13%)
Jul 14, 2008 486.00 493.00 465.16 468.00 95,359 -12.10(-2.52%)
Jul 11, 2008 477.00 496.29 470.28 480.10 141,220 -9.30(-1.90%)
Jul 10, 2008 516.00 517.00 481.77 489.40 124,177 -25.59(-4.97%)
Jul 09, 2008 525.01 525.01 504.02 514.99 78,214 -5.04(-0.97%)
Jul 08, 2008 493.00 522.86 488.40 520.03 57,731 +28.56(+5.81%)
Jul 07, 2008 515.00 515.00 481.00 491.47 51,368 +1.24(+0.25%)
Jul 04, 2008 485.00 494.99 485.00 490.23 38,098 +0.00(+0.00%)
Jul 03, 2008 485.00 494.99 485.00 490.23 38,098 +5.68(+1.17%)
Jul 02, 2008 504.00 505.86 484.55 484.55 42,863 -23.00(-4.53%)
Jul 01, 2008 495.00 509.00 490.00 507.55 78,197 +7.47(+1.49%)
Jun 30, 2008 522.00 522.00 498.00 500.08 67,892 -17.92(-3.46%)
Jun 27, 2008 509.95 529.62 506.01 518.00 90,060 +7.00(+1.37%)
Jun 26, 2008 517.25 534.63 511.00 511.00 66,710 -13.28(-2.53%)
Jun 25, 2008 520.61 541.94 520.00 524.28 40,860 +4.37(+0.84%)
Jun 24, 2008 527.00 537.99 512.08 519.91 82,380 -9.84(-1.86%)
Jun 23, 2008 545.05 550.00 525.10 529.75 49,453 -13.25(-2.44%)
Jun 20, 2008 548.00 548.00 535.89 543.00 39,819 -7.25(-1.32%)
Jun 19, 2008 540.15 555.00 532.85 550.25 43,542 +10.10(+1.87%)
Jun 18, 2008 551.51 551.51 533.01 540.15 72,226 -11.41(-2.07%)
Jun 17, 2008 540.36 554.96 535.04 551.56 120,179 +12.56(+2.33%)
Jun 16, 2008 517.50 543.32 512.41 539.00 60,893 +16.20(+3.10%)
Jun 13, 2008 517.50 527.35 511.82 522.80 50,953 +11.77(+2.30%)
Jun 12, 2008 517.15 527.48 500.00 511.03 79,836 -3.47(-0.67%)
Jun 11, 2008 530.88 539.64 499.13 514.50 157,012 -17.32(-3.26%)
Jun 10, 2008 539.20 557.70 531.09 531.82 133,741 -22.64(-4.08%)
Jun 09, 2008 555.00 565.00 547.60 554.46 87,353 +2.46(+0.45%)
Jun 06, 2008 560.00 560.90 545.00 552.00 72,800 -14.00(-2.47%)
Jun 05, 2008 573.00 575.00 551.07 566.00 65,181 +1.62(+0.29%)
Jun 04, 2008 577.92 581.35 563.48 564.38 63,640 -15.62(-2.69%)
Jun 03, 2008 560.00 580.00 556.72 580.00 73,634 +21.57(+3.86%)
Jun 02, 2008 569.70 569.70 555.00 558.43 51,306 -6.94(-1.23%)
May 30, 2008 569.78 569.78 557.01 565.37 99,893 +4.84(+0.86%)
May 29, 2008 556.44 564.89 551.35 560.53 91,777 +6.23(+1.12%)
May 28, 2008 540.00 558.08 534.10 554.30 106,235 +21.70(+4.07%)
May 27, 2008 525.05 542.01 525.05 532.60 84,733 +0.60(+0.11%)
May 26, 2008 546.00 546.00 529.31 532.00 0 +0.00(+0.00%)
May 23, 2008 546.00 546.00 529.31 532.00 58,128 -11.40(-2.10%)
May 22, 2008 558.00 560.00 535.00 543.40 148,164 -12.10(-2.18%)
May 21, 2008 559.00 567.69 554.41 555.50 127,289 -15.46(-2.71%)
May 20, 2008 583.00 588.65 568.10 570.96 109,935 -18.04(-3.06%)
May 19, 2008 602.00 605.16 582.87 589.00 63,489 -12.00(-2.00%)
May 16, 2008 619.95 620.99 592.46 601.00 86,324 -8.99(-1.47%)
May 15, 2008 602.00 611.00 594.83 609.99 132,459 +9.09(+1.51%)
May 14, 2008 608.10 618.72 600.07 600.90 123,244 -3.57(-0.59%)
May 13, 2008 617.00 617.55 603.00 604.47 92,422 -6.53(-1.07%)
May 12, 2008 618.00 623.18 600.00 611.00 55,183 +0.34(+0.06%)
May 09, 2008 626.15 633.88 605.65 610.66 57,326 -15.27(-2.44%)
May 08, 2008 647.85 647.85 619.17 625.93 75,935 -18.12(-2.81%)
May 07, 2008 639.52 646.52 634.03 644.05 121,398 +4.53(+0.71%)
May 06, 2008 630.00 642.85 623.61 639.52 41,770 +2.42(+0.38%)
May 05, 2008 615.00 647.24 634.98 637.10 37,820 +0.10(+0.02%)
May 02, 2008 650.11 663.98 632.32 637.00 71,836 -7.00(-1.09%)
May 01, 2008 619.50 646.92 602.99 644.00 99,908 +30.50(+4.97%)
Apr 30, 2008 650.00 650.00 613.50 613.50 83,394 -30.77(-4.78%)
Apr 29, 2008 659.00 661.52 640.01 644.27 87,807 -27.36(-4.07%)
Apr 28, 2008 658.00 674.45 657.11 671.63 108,907 +6.48(+0.97%)
Apr 25, 2008 664.31 674.95 646.67 665.15 68,449 +1.24(+0.19%)
Apr 24, 2008 639.95 665.00 633.09 663.91 98,825 +26.43(+4.15%)
Apr 23, 2008 659.00 661.30 636.00 637.48 80,113 -20.52(-3.12%)
Apr 22, 2008 668.50 678.01 654.00 658.00 77,504 -18.01(-2.66%)
Apr 21, 2008 650.18 679.37 646.19 676.01 57,076 +20.36(+3.11%)
Apr 18, 2008 670.56 671.86 645.70 655.65 68,075 -13.34(-1.99%)
Apr 17, 2008 640.00 669.04 635.00 668.99 111,013 +19.07(+2.93%)
Apr 16, 2008 622.05 649.92 614.12 649.92 110,563 +31.72(+5.13%)
Apr 15, 2008 606.50 622.00 593.11 618.20 52,043 +17.70(+2.95%)
Apr 14, 2008 632.85 632.85 598.00 600.50 54,069 -33.00(-5.21%)
Apr 11, 2008 621.33 636.86 607.80 633.50 78,000 +6.91(+1.10%)
Apr 10, 2008 596.10 628.00 596.10 626.59 82,100 +26.68(+4.45%)
Apr 09, 2008 628.95 635.00 595.30 599.91 115,300 -19.89(-3.21%)
Apr 08, 2008 625.05 628.40 610.42 619.80 52,800 -7.95(-1.27%)
Apr 07, 2008 637.15 640.93 624.00 627.75 55,000 -7.35(-1.16%)
Apr 04, 2008 630.00 641.70 615.59 635.10 104,550 -1.85(-0.29%)
Apr 03, 2008 604.61 639.79 601.50 636.95 101,500 +30.04(+4.95%)
Apr 02, 2008 617.00 644.01 606.91 606.91 132,708 -18.09(-2.89%)
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.