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, 2017 2093 2115 2085 2107 23,573 +8.75(+0.42%)
Mar 30, 2017 2070 2106 2070 2098 18,933 +26.11(+1.26%)
Mar 29, 2017 2050 2084 2050 2072 16,057 +12.02(+0.58%)
Mar 28, 2017 2050 2070 2037 2060 28,889 -6.15(-0.30%)
Mar 27, 2017 2043 2080 2037 2066 15,449 +11.81(+0.57%)
Mar 24, 2017 2058 2067 2046 2054 11,818 +1.97(+0.10%)
Mar 23, 2017 2037 2069 2029 2052 11,901 +14.25(+0.70%)
Mar 22, 2017 2033 2045 1996 2038 15,372 +0.86(+0.04%)
Mar 21, 2017 2061 2062 2033 2037 21,774 -15.74(-0.77%)
Mar 20, 2017 2058 2064 2045 2053 13,965 -6.05(-0.29%)
Mar 17, 2017 2048 2077 2036 2059 45,306 +0.71(+0.03%)
Mar 16, 2017 2003 2082 2003 2058 38,095 +51.34(+2.56%)
Mar 15, 2017 2005 2007 1990 2007 28,416 +1.99(+0.10%)
Mar 14, 2017 2009 2032 1998 2005 17,849 -11.20(-0.56%)
Mar 13, 2017 2047 2047 2011 2016 21,507 -25.81(-1.26%)
Mar 10, 2017 2009 2049 2009 2042 22,885 +40.02(+2.00%)
Mar 09, 2017 2015 2034 1990 2002 15,682 -13.82(-0.69%)
Mar 08, 2017 1978 2021 1974 2016 24,359 +31.52(+1.59%)
Mar 07, 2017 1980 1993 1966 1984 26,167 +1.31(+0.07%)
Mar 06, 2017 1968 1996 1943 1983 28,394 +17.37(+0.88%)
Mar 03, 2017 1955 1972 1942 1966 16,153 +4.86(+0.25%)
Mar 02, 2017 1964 1986 1950 1961 19,169 -17.10(-0.86%)
Mar 01, 2017 1942 1989 1942 1978 37,840 +42.89(+2.22%)
Feb 28, 2017 1945 1947 1923 1935 34,953 -19.55(-1.00%)
Feb 27, 2017 1922 1962 1913 1955 37,520 +25.94(+1.35%)
Feb 24, 2017 1915 1930 1900 1929 20,156 +13.58(+0.71%)
Feb 23, 2017 1925 1938 1906 1915 31,493 -8.46(-0.44%)
Feb 22, 2017 1925 1940 1914 1923 20,328 +1.26(+0.07%)
Feb 21, 2017 1891 1925 1891 1922 21,212 +25.85(+1.36%)
Feb 17, 2017 1896 1896 1896 0 -0.97(-0.05%)
Feb 16, 2017 1892 1901 1876 1897 24,393 +4.01(+0.21%)
Feb 15, 2017 1885 1902 1873 1893 20,078 +9.00(+0.48%)
Feb 14, 2017 1899 1900 1875 1884 17,001 -20.07(-1.05%)
Feb 13, 2017 1910 1910 1885 1904 33,514 +0.97(+0.05%)
Feb 10, 2017 1888 1905 1872 1903 24,942 +18.26(+0.97%)
Feb 09, 2017 1882 1890 1871 1885 18,582 -4.68(-0.25%)
Feb 08, 2017 1876 1890 1859 1890 24,838 +14.06(+0.75%)
Feb 07, 2017 1880 1892 1866 1876 26,742 -4.19(-0.22%)
Feb 06, 2017 1875 1887 1865 1880 17,094 -4.49(-0.24%)
Feb 03, 2017 1865 1889 1860 1884 25,859 +9.45(+0.50%)
Feb 02, 2017 1853 1880 1848 1875 32,431 +18.06(+0.97%)
Feb 01, 2017 1873 1873 1833 1857 35,866 -1.06(-0.06%)
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%)
Nov 01, 2016 1519 1537 1502 1508 24,326 -15.12(-0.99%)
Oct 31, 2016 1524 1535 1518 1523 37,384 -1.49(-0.10%)
Oct 28, 2016 1516 1530 1505 1524 43,147 +4.70(+0.31%)
Oct 27, 2016 1548 1548 1512 1520 34,717 -24.21(-1.57%)
Oct 26, 2016 1553 1561 1536 1544 37,136 -13.00(-0.83%)
Oct 25, 2016 1567 1585 1552 1557 36,217 -20.08(-1.27%)
Oct 24, 2016 1590 1599 1575 1577 24,988 -3.12(-0.20%)
Oct 21, 2016 1564 1587 1553 1580 30,162 +3.00(+0.19%)
Oct 20, 2016 1595 1595 1551 1577 32,628 -42.01(-2.59%)
Oct 19, 2016 1604 1630 1594 1619 47,582 +16.81(+1.05%)
Oct 18, 2016 1584 1603 1580 1602 21,558 +18.40(+1.16%)
Oct 17, 2016 1592 1593 1580 1584 19,656 -6.71(-0.42%)
Oct 14, 2016 1609 1617 1581 1591 31,930 -17.12(-1.06%)
Oct 13, 2016 1611 1620 1599 1608 22,091 -8.92(-0.55%)
Oct 12, 2016 1623 1627 1616 1617 22,991 -3.25(-0.20%)
Oct 11, 2016 1617 1645 1613 1620 17,630 -5.00(-0.31%)
Oct 10, 2016 1620 1635 1617 1625 13,247 +4.91(+0.30%)
Oct 07, 2016 1637 1640 1617 1620 26,541 -11.87(-0.73%)
Oct 06, 2016 1615 1632 1610 1632 23,324 +13.82(+0.85%)
Oct 05, 2016 1623 1627 1610 1618 34,665 -2.17(-0.13%)
Oct 04, 2016 1636 1648 1616 1620 28,439 -20.46(-1.25%)
Oct 03, 2016 1634 1644 1633 1641 19,653 +0.90(+0.05%)
Sep 30, 2016 1642 1645 1633 1640 18,298 -0.06(-0.00%)
Sep 29, 2016 1643 1649 1633 1640 18,110 -5.05(-0.31%)
Sep 28, 2016 1644 1645 1635 1645 16,071 +0.98(+0.06%)
Sep 27, 2016 1649 1653 1640 1644 19,171 -2.27(-0.14%)
Sep 26, 2016 1645 1649 1641 1646 16,425 -5.03(-0.30%)
Sep 23, 2016 1648 1654 1641 1651 17,065 -3.70(-0.22%)
Sep 22, 2016 1660 1664 1651 1655 18,079 +3.95(+0.24%)
Sep 21, 2016 1652 1657 1637 1651 31,039 +5.05(+0.31%)
Sep 20, 2016 1652 1655 1634 1646 26,415 -12.08(-0.73%)
Sep 19, 2016 1660 1678 1650 1658 14,107 +1.08(+0.07%)
Sep 16, 2016 1653 1667 1646 1657 35,398 -7.52(-0.45%)
Sep 15, 2016 1660 1670 1649 1665 9,331 +4.33(+0.26%)
Sep 14, 2016 1655 1673 1642 1660 11,722 +4.19(+0.25%)
Sep 13, 2016 1659 1672 1646 1656 24,249 -14.63(-0.88%)
Sep 12, 2016 1663 1679 1656 1671 36,890 +5.53(+0.33%)
Sep 09, 2016 1675 1680 1658 1665 31,882 -27.79(-1.64%)
Sep 08, 2016 1699 1710 1688 1693 22,778 -11.75(-0.69%)
Sep 07, 2016 1697 1709 1691 1705 22,692 +5.14(+0.30%)
Sep 06, 2016 1700 1713 1689 1700 18,168 +3.50(+0.21%)
Sep 02, 2016 1697 1696 1696 1696 8,200 +6.00(+0.36%)
Sep 01, 2016 1691 1695 1681 1690 15,262 +3.20(+0.19%)
Aug 31, 2016 1686 1700 1673 1687 23,644 -0.13(-0.01%)
Aug 30, 2016 1680 1688 1661 1687 23,257 +6.18(+0.37%)
Aug 29, 2016 1679 1687 1669 1681 13,811 +4.24(+0.25%)
Aug 26, 2016 1689 1694 1662 1677 17,487 -11.59(-0.69%)
Aug 25, 2016 1686 1700 1682 1688 9,793 +0.11(+0.01%)
Aug 24, 2016 1694 1694 1676 1688 22,424 -8.87(-0.52%)
Aug 23, 2016 1684 1707 1681 1697 29,328 +16.37(+0.97%)
Aug 22, 2016 1684 1690 1671 1680 18,166 -1.51(-0.09%)
Aug 19, 2016 1673 1689 1666 1682 16,220 +1.64(+0.10%)
Aug 18, 2016 1679 1692 1658 1680 23,617 +2.36(+0.14%)
Aug 17, 2016 1695 1700 1676 1678 37,846 -22.00(-1.29%)
Aug 16, 2016 1695 1704 1685 1700 19,699 -4.88(-0.29%)
Aug 15, 2016 1699 1710 1696 1705 12,454 +5.95(+0.35%)
Aug 12, 2016 1707 1712 1694 1699 26,569 -10.33(-0.60%)
Aug 11, 2016 1707 1712 1695 1709 12,878 +7.26(+0.43%)
Aug 10, 2016 1707 1707 1688 1702 25,636 -3.00(-0.18%)
Aug 09, 2016 1704 1711 1695 1705 15,429 +0.00(+0.00%)
Aug 08, 2016 1712 1721 1700 1705 20,484 -5.00(-0.29%)
Aug 05, 2016 1684 1714 1678 1710 36,366 +21.68(+1.28%)
Aug 04, 2016 1677 1696 1655 1688 20,506 +6.37(+0.38%)
Aug 03, 2016 1669 1684 1666 1682 23,806 +7.52(+0.45%)
Aug 02, 2016 1688 1699 1668 1674 47,747 -23.57(-1.39%)
Aug 01, 2016 1691 1701 1678 1698 42,728 -7.00(-0.41%)
Jul 29, 2016 1722 1728 1695 1705 24,454 -15.00(-0.87%)
Jul 28, 2016 1700 1730 1678 1720 31,656 +20.00(+1.18%)
Jul 27, 2016 1721 1725 1689 1700 37,087 -23.28(-1.35%)
Jul 26, 2016 1722 1738 1716 1723 20,524 +1.77(+0.10%)
Jul 25, 2016 1727 1748 1716 1722 21,449 -8.49(-0.49%)
Jul 22, 2016 1741 1754 1723 1730 23,104 -12.47(-0.72%)
Jul 21, 2016 1738 1756 1676 1742 60,026 -10.00(-0.57%)
Jul 20, 2016 1753 1765 1740 1752 18,977 +0.78(+0.04%)
Jul 19, 2016 1759 1765 1746 1752 13,448 +1.69(+0.10%)
Jul 18, 2016 1760 1769 1746 1750 22,292 -11.19(-0.64%)
Jul 15, 2016 1770 1788 1761 1761 19,003 -13.78(-0.78%)
Jul 14, 2016 1812 1812 1766 1775 33,349 -22.03(-1.23%)
Jul 13, 2016 1802 1804 1777 1797 41,022 -6.57(-0.36%)
Jul 12, 2016 1826 1830 1793 1804 30,077 -17.41(-0.96%)
Jul 11, 2016 1835 1845 1821 1821 27,038 -9.02(-0.49%)
Jul 08, 2016 1762 1845 1788 1830 31,417 +41.80(+2.34%)
Jul 07, 2016 1796 1800 1776 1788 15,865 -1.80(-0.10%)
Jul 06, 2016 1770 1794 1758 1790 18,243 +20.00(+1.13%)
Jul 05, 2016 1778 1785 1761 1770 19,677 -12.83(-0.72%)
Jul 01, 2016 1780 1783 1783 1783 21,700 +2.49(+0.14%)
Jun 30, 2016 1736 1789 1721 1780 38,418 +46.34(+2.67%)
Jun 29, 2016 1699 1745 1690 1734 29,433 +50.00(+2.97%)
Jun 28, 2016 1691 1705 1671 1684 43,936 +8.93(+0.53%)
Jun 27, 2016 1681 1692 1662 1675 60,307 -20.55(-1.21%)
Jun 24, 2016 1690 1714 1676 1696 37,431 -32.00(-1.85%)
Jun 23, 2016 1708 1728 1701 1728 23,615 +24.49(+1.44%)
Jun 22, 2016 1723 1729 1698 1703 19,557 -20.83(-1.21%)
Jun 21, 2016 1735 1735 1707 1724 18,285 -3.02(-0.17%)
Jun 20, 2016 1715 1728 1711 1727 20,311 +21.98(+1.29%)
Jun 17, 2016 1720 1735 1704 1705 34,581 -17.66(-1.03%)
Jun 16, 2016 1703 1724 1697 1723 15,803 +14.66(+0.86%)
Jun 15, 2016 1719 1719 1688 1708 27,078 +2.36(+0.14%)
Jun 14, 2016 1717 1720 1690 1706 35,152 -9.91(-0.58%)
Jun 13, 2016 1715 1733 1704 1716 22,452 -6.22(-0.36%)
Jun 10, 2016 1730 1736 1713 1722 17,119 -16.33(-0.94%)
Jun 09, 2016 1742 1750 1730 1738 15,144 -6.90(-0.40%)
Jun 08, 2016 1730 1750 1716 1745 18,374 +13.00(+0.75%)
Jun 07, 2016 1722 1750 1711 1732 28,844 +6.59(+0.38%)
Jun 06, 2016 1717 1735 1706 1725 13,389 +8.27(+0.48%)
Jun 03, 2016 1715 1724 1697 1717 14,297 +0.00(+0.00%)
Jun 02, 2016 1725 1738 1707 1717 19,863 -8.39(-0.49%)
Jun 01, 2016 1733 1750 1713 1726 29,083 -7.47(-0.43%)
May 31, 2016 1740 1748 1715 1733 20,785 -4.79(-0.28%)
May 27, 2016 1716 1738 1738 1738 19,200 +19.84(+1.15%)
May 26, 2016 1705 1724 1685 1718 16,353 +13.73(+0.81%)
May 25, 2016 1741 1746 1688 1704 21,592 -29.78(-1.72%)
May 24, 2016 1695 1734 1689 1734 28,175 +50.00(+2.97%)
May 23, 2016 1696 1706 1668 1684 21,952 -10.97(-0.65%)
May 20, 2016 1690 1707 1682 1695 17,369 +19.97(+1.19%)
May 19, 2016 1678 1678 1650 1675 12,871 -5.00(-0.30%)
May 18, 2016 1698 1709 1674 1680 24,617 -23.64(-1.39%)
May 17, 2016 1674 1706 1674 1704 40,115 +33.83(+2.03%)
May 16, 2016 1642 1678 1639 1670 25,732 +28.01(+1.71%)
May 13, 2016 1646 1661 1631 1642 32,978 -10.20(-0.62%)
May 12, 2016 1640 1655 1637 1652 31,826 +9.12(+0.56%)
May 11, 2016 1659 1666 1634 1643 14,549 -13.25(-0.80%)
May 10, 2016 1652 1661 1630 1656 23,166 +9.38(+0.57%)
May 09, 2016 1640 1652 1621 1647 10,583 +10.75(+0.66%)
May 06, 2016 1621 1651 1607 1636 30,496 -9.50(-0.58%)
May 05, 2016 1646 1655 1632 1646 15,631 -5.87(-0.36%)
May 04, 2016 1646 1661 1630 1651 11,162 +0.36(+0.02%)
May 03, 2016 1669 1675 1628 1651 37,903 -28.99(-1.73%)
May 02, 2016 1670 1697 1650 1680 31,187 +18.71(+1.13%)
Apr 29, 2016 1664 1669 1641 1661 25,247 -4.01(-0.24%)
Apr 28, 2016 1684 1694 1645 1665 30,592 -30.14(-1.78%)
Apr 27, 2016 1675 1699 1664 1695 24,904 +19.44(+1.16%)
Apr 26, 2016 1686 1708 1665 1676 22,038 -6.43(-0.38%)
Apr 25, 2016 1694 1694 1657 1682 24,553 -13.13(-0.77%)
Apr 22, 2016 1697 1700 1660 1696 43,153 +6.21(+0.37%)
Apr 21, 2016 1730 1752 1642 1689 39,544 -57.65(-3.30%)
Apr 20, 2016 1760 1764 1721 1747 26,045 -14.91(-0.85%)
Apr 19, 2016 1780 1791 1733 1762 26,491 -18.09(-1.02%)
Apr 18, 2016 1772 1789 1750 1780 23,461 -1.78(-0.10%)
Apr 15, 2016 1786 1794 1755 1782 20,003 -5.86(-0.33%)
Apr 14, 2016 1792 1802 1772 1788 22,257 -1.79(-0.10%)
Apr 13, 2016 1778 1795 1776 1789 16,059 +13.98(+0.79%)
Apr 12, 2016 1761 1784 1757 1775 19,503 +10.45(+0.59%)
Apr 11, 2016 1756 1775 1753 1765 15,508 +11.52(+0.66%)
Apr 08, 2016 1740 1770 1725 1753 18,471 +16.49(+0.95%)
Apr 07, 2016 1714 1741 1711 1737 44,784 +15.43(+0.90%)
Apr 06, 2016 1709 1730 1691 1722 30,105 +12.94(+0.76%)
Apr 05, 2016 1715 1731 1698 1709 31,209 -8.94(-0.52%)
Apr 04, 2016 1762 1762 1704 1718 25,452 -31.73(-1.81%)
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.