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

NVR Inc (NY: NVR )

7,685.50 -112.78 (-1.45%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 25, 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 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%)
Feb 01, 2018 3110 3240 3110 3144 38,385 -33.93(-1.07%)
Jan 31, 2018 3267 3282 3165 3178 43,023 -28.60(-0.89%)
Jan 30, 2018 3140 3247 3075 3207 63,961 +28.88(+0.91%)
Jan 29, 2018 3253 3264 3177 3178 61,666 -107.11(-3.26%)
Jan 26, 2018 3375 3376 3243 3285 39,917 -65.00(-1.94%)
Jan 25, 2018 3417 3440 3275 3350 61,230 -237.20(-6.61%)
Jan 24, 2018 3648 3683 3574 3587 21,922 -53.22(-1.46%)
Jan 23, 2018 3672 3692 3628 3640 18,998 -14.58(-0.40%)
Jan 22, 2018 3699 3700 3610 3655 39,782 -45.00(-1.22%)
Jan 19, 2018 3629 3700 3617 3700 20,811 +89.77(+2.49%)
Jan 18, 2018 3695 3610 3610 24,243 -36.46(-1.00%)
Jan 17, 2018 3554 3664 3550 3647 28,321 +105.69(+2.98%)
Jan 16, 2018 3578 3644 3540 3541 26,506 -17.23(-0.48%)
Jan 12, 2018 3558 3558 3558 0 +7.34(+0.21%)
Jan 11, 2018 3525 3572 3520 3551 33,327 +35.04(+1.00%)
Jan 10, 2018 3607 3608 3497 3516 27,488 -109.15(-3.01%)
Jan 09, 2018 3631 3650 3608 3625 16,656 +0.20(+0.01%)
Jan 08, 2018 3638 3560 3625 35,945 +57.80(+1.62%)
Jan 05, 2018 3539 3677 3500 3567 19,642 +46.49(+1.32%)
Jan 04, 2018 3550 3563 3499 3521 34,119 -42.32(-1.19%)
Jan 03, 2018 3542 3600 3524 3563 27,067 +33.22(+0.94%)
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.