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

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2007 699.50 702.50 663.63 665.00 135,500 -36.00(-5.14%)
Mar 29, 2007 695.00 701.00 690.04 701.00 89,400 +13.00(+1.89%)
Mar 28, 2007 691.99 696.92 678.53 688.00 161,500 -10.25(-1.47%)
Mar 27, 2007 696.35 702.00 691.00 698.25 131,900 -14.65(-2.05%)
Mar 26, 2007 720.01 722.00 692.01 712.90 135,700 -9.60(-1.33%)
Mar 23, 2007 720.75 728.50 716.06 722.50 91,400 +1.75(+0.24%)
Mar 22, 2007 730.00 734.99 719.01 720.75 78,900 -7.25(-1.00%)
Mar 21, 2007 715.98 729.89 701.01 728.00 64,400 +21.00(+2.97%)
Mar 20, 2007 705.00 716.00 697.17 707.00 76,400 +3.00(+0.43%)
Mar 19, 2007 689.99 706.20 688.00 704.00 102,400 +19.00(+2.77%)
Mar 16, 2007 688.00 692.72 676.66 685.00 110,400 -3.00(-0.44%)
Mar 15, 2007 651.25 689.00 651.25 688.00 112,500 +28.50(+4.32%)
Mar 14, 2007 636.90 666.00 626.50 659.50 108,600 +26.74(+4.23%)
Mar 13, 2007 675.75 665.50 623.00 632.76 151,900 -42.99(-6.36%)
Mar 12, 2007 685.50 696.55 666.02 675.75 161,100 -24.25(-3.46%)
Mar 09, 2007 698.00 705.70 686.00 700.00 96,100 +5.00(+0.72%)
Mar 08, 2007 659.95 702.00 659.95 695.00 94,400 +40.90(+6.25%)
Mar 07, 2007 649.20 658.66 646.00 654.10 98,000 +7.35(+1.14%)
Mar 06, 2007 654.50 659.00 645.11 646.75 126,000 -1.75(-0.27%)
Mar 05, 2007 667.00 667.00 648.00 648.50 80,000 -21.50(-3.21%)
Mar 02, 2007 688.00 694.50 667.00 670.00 45,400 -19.25(-2.79%)
Mar 01, 2007 670.00 697.50 655.00 689.25 93,511 +12.40(+1.83%)
Feb 28, 2007 670.00 677.00 650.00 676.85 77,700 +11.60(+1.74%)
Feb 27, 2007 688.00 696.00 664.94 665.25 79,500 -38.25(-5.44%)
Feb 26, 2007 690.50 705.00 683.17 703.50 74,905 +16.00(+2.33%)
Feb 23, 2007 718.25 719.75 684.51 687.50 69,400 -35.40(-4.90%)
Feb 22, 2007 735.00 736.00 716.39 722.90 53,600 -7.10(-0.97%)
Feb 21, 2007 728.00 732.00 723.01 730.00 33,100 -4.46(-0.61%)
Feb 20, 2007 722.75 736.25 720.00 734.46 40,800 +8.56(+1.18%)
Feb 16, 2007 725.00 727.85 717.10 725.90 29,800 -4.41(-0.60%)
Feb 15, 2007 726.45 733.00 724.00 730.31 35,600 +5.32(+0.73%)
Feb 14, 2007 710.20 726.15 710.00 724.99 47,393 +12.49(+1.75%)
Feb 13, 2007 712.75 716.00 707.25 712.50 39,500 +4.25(+0.60%)
Feb 12, 2007 724.75 724.75 704.00 708.25 81,655 -12.25(-1.70%)
Feb 09, 2007 727.05 734.00 712.30 720.50 116,000 -8.50(-1.17%)
Feb 08, 2007 715.00 735.00 715.00 729.00 100,000 -3.50(-0.48%)
Feb 07, 2007 734.60 747.00 725.15 732.50 100,400 +1.00(+0.14%)
Feb 06, 2007 721.05 731.50 716.20 731.50 68,800 +7.50(+1.04%)
Feb 05, 2007 714.00 724.49 709.00 724.00 64,900 +4.00(+0.56%)
Feb 02, 2007 699.90 724.95 699.90 720.00 111,600 +21.50(+3.08%)
Feb 01, 2007 685.25 700.00 685.25 698.50 89,800 +5.98(+0.86%)
Jan 31, 2007 655.50 695.75 654.11 692.52 99,900 +39.52(+6.05%)
Jan 30, 2007 641.25 655.00 641.25 653.00 46,200 +7.50(+1.16%)
Jan 29, 2007 645.00 647.96 640.00 645.50 45,300 +0.00(+0.00%)
Jan 26, 2007 644.00 658.00 632.00 645.50 85,400 +5.50(+0.86%)
Jan 25, 2007 664.90 677.36 638.10 640.00 90,100 -25.00(-3.76%)
Jan 24, 2007 650.10 672.38 648.29 665.00 47,200 +15.75(+2.43%)
Jan 23, 2007 633.00 654.48 633.00 649.25 74,800 +18.75(+2.97%)
Jan 22, 2007 635.00 636.00 628.00 630.50 57,700 -4.50(-0.71%)
Jan 19, 2007 621.00 635.00 617.00 635.00 28,400 +16.00(+2.58%)
Jan 18, 2007 636.97 638.70 607.25 619.00 75,900 -6.50(-1.04%)
Jan 17, 2007 607.00 626.64 604.28 625.50 68,300 +23.50(+3.90%)
Jan 16, 2007 603.00 607.90 596.00 602.00 47,100 -3.00(-0.50%)
Jan 12, 2007 592.75 605.00 592.75 605.00 28,000 +12.25(+2.07%)
Jan 11, 2007 588.00 602.00 588.00 592.75 50,200 -6.25(-1.04%)
Jan 10, 2007 602.00 602.00 595.50 599.00 28,300 -1.75(-0.29%)
Jan 09, 2007 601.25 606.00 595.11 600.75 34,100 -0.50(-0.08%)
Jan 08, 2007 616.50 617.90 597.00 601.25 63,700 -15.25(-2.47%)
Jan 05, 2007 599.00 619.85 599.00 616.50 60,100 +13.00(+2.15%)
Jan 04, 2007 600.00 609.00 585.00 603.50 63,300 -3.00(-0.49%)
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.