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: 4:10 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 31, 2015 1334 1350 1312 1329 33,398 -9.34(-0.70%)
Mar 30, 2015 1335 1348 1323 1338 19,168 +7.40(+0.56%)
Mar 27, 2015 1327 1334 1308 1331 22,796 +7.94(+0.60%)
Mar 26, 2015 1326 1329 1308 1323 17,862 -5.82(-0.44%)
Mar 25, 2015 1340 1345 1322 1328 9,050 -11.19(-0.84%)
Mar 24, 2015 1340 1350 1335 1340 15,146 +7.18(+0.54%)
Mar 23, 2015 1343 1365 1328 1332 16,952 -22.51(-1.66%)
Mar 20, 2015 1331 1372 1330 1355 60,128 +25.02(+1.88%)
Mar 19, 2015 1340 1342 1319 1330 17,137 -2.94(-0.22%)
Mar 18, 2015 1311 1333 1311 1333 24,318 +19.36(+1.47%)
Mar 17, 2015 1316 1320 1309 1314 16,104 -6.02(-0.46%)
Mar 16, 2015 1319 1323 1309 1320 17,331 -0.39(-0.03%)
Mar 13, 2015 1330 1333 1313 1320 15,165 -20.03(-1.49%)
Mar 12, 2015 1336 1350 1331 1340 7,923 +4.28(+0.32%)
Mar 11, 2015 1335 1343 1311 1336 19,553 +7.22(+0.54%)
Mar 10, 2015 1318 1332 1317 1328 10,636 -2.50(-0.19%)
Mar 09, 2015 1323 1347 1323 1331 8,295 -1.96(-0.15%)
Mar 06, 2015 1334 1350 1322 1333 38,574 -4.27(-0.32%)
Mar 05, 2015 1315 1350 1315 1337 25,070 +17.23(+1.31%)
Mar 04, 2015 1310 1333 1310 1320 7,185 -1.27(-0.10%)
Mar 03, 2015 1344 1344 1311 1321 14,194 -23.03(-1.71%)
Mar 02, 2015 1352 1352 1322 1344 17,266 +12.30(+0.92%)
Feb 27, 2015 1328 1336 1320 1332 10,666 -8.98(-0.67%)
Feb 26, 2015 1323 1355 1323 1341 18,913 -0.13(-0.01%)
Feb 25, 2015 1343 1360 1329 1341 15,336 -17.89(-1.32%)
Feb 24, 2015 1345 1378 1343 1359 16,876 +18.66(+1.39%)
Feb 23, 2015 1340 1345 1330 1340 20,567 -7.71(-0.57%)
Feb 20, 2015 1333 1349 1333 1348 9,211 +5.05(+0.38%)
Feb 19, 2015 1350 1370 1330 1343 21,107 -2.01(-0.15%)
Feb 18, 2015 1325 1350 1325 1345 30,055 +3.40(+0.25%)
Feb 17, 2015 1333 1344 1321 1342 14,949 +8.61(+0.65%)
Feb 13, 2015 1348 1333 1333 1333 21,800 -12.15(-0.90%)
Feb 12, 2015 1330 1346 1327 1345 20,529 +20.75(+1.57%)
Feb 11, 2015 1315 1330 1305 1324 15,440 -6.14(-0.46%)
Feb 10, 2015 1327 1331 1295 1331 16,996 +11.55(+0.88%)
Feb 09, 2015 1328 1332 1302 1319 28,873 +3.88(+0.30%)
Feb 06, 2015 1296 1315 1292 1315 21,233 +25.98(+2.02%)
Feb 05, 2015 1277 1292 1277 1289 8,441 +8.36(+0.65%)
Feb 04, 2015 1270 1297 1270 1281 31,147 +8.19(+0.64%)
Feb 03, 2015 1250 1280 1237 1273 30,318 +12.61(+1.00%)
Feb 02, 2015 1279 1279 1241 1260 45,005 +5.74(+0.46%)
Jan 30, 2015 1240 1268 1240 1254 32,080 -14.08(-1.11%)
Jan 29, 2015 1221 1288 1218 1268 45,199 +44.18(+3.61%)
Jan 28, 2015 1225 1239 1213 1224 56,495 -0.87(-0.07%)
Jan 27, 2015 1199 1234 1199 1225 32,975 -3.19(-0.26%)
Jan 26, 2015 1210 1250 1188 1228 85,084 -34.39(-2.72%)
Jan 23, 2015 1260 1279 1246 1263 39,244 -17.42(-1.36%)
Jan 22, 2015 1254 1290 1254 1280 26,704 +10.21(+0.80%)
Jan 21, 2015 1252 1282 1250 1270 49,028 +10.80(+0.86%)
Jan 20, 2015 1290 1290 1251 1259 23,595 -20.62(-1.61%)
Jan 16, 2015 1252 1292 1226 1280 27,164 +16.89(+1.34%)
Jan 15, 2015 1295 1295 1230 1263 43,303 -31.96(-2.47%)
Jan 14, 2015 1288 1303 1275 1295 16,843 -1.25(-0.10%)
Jan 13, 2015 1325 1355 1281 1296 40,624 -25.07(-1.90%)
Jan 12, 2015 1300 1335 1297 1321 29,398 +9.00(+0.69%)
Jan 09, 2015 1285 1326 1285 1312 22,528 +10.61(+0.82%)
Jan 08, 2015 1290 1309 1262 1301 25,517 +24.44(+1.91%)
Jan 07, 2015 1250 1286 1250 1277 55,893 +27.44(+2.20%)
Jan 06, 2015 1250 1255 1235 1250 59,370 -5.48(-0.44%)
Jan 05, 2015 1240 1255 1236 1255 17,646 +3.00(+0.24%)
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.