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

NVR Inc (NY: NVR )

9,306.94 +85.71 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Apr 01, 2008 601.10 642.76 601.10 625.00 110,111 +27.50(+4.60%)
Mar 31, 2008 592.20 608.79 592.20 597.50 123,500 -1.63(-0.27%)
Mar 28, 2008 575.75 599.21 575.75 599.13 84,100 +20.79(+3.59%)
Mar 27, 2008 585.00 585.00 569.86 578.34 121,800 +1.29(+0.22%)
Mar 26, 2008 584.90 593.39 575.00 577.05 93,000 -11.85(-2.01%)
Mar 25, 2008 590.50 597.31 571.84 588.90 84,795 +5.03(+0.86%)
Mar 24, 2008 600.00 632.00 574.90 583.87 222,302 -9.13(-1.54%)
Mar 21, 2008 592.00 611.00 580.00 593.00 221,799 +0.00(+0.00%)
Mar 20, 2008 592.00 611.00 580.00 593.00 221,799 +7.50(+1.28%)
Mar 19, 2008 576.79 594.99 566.00 585.50 144,888 +19.50(+3.45%)
Mar 18, 2008 547.96 586.40 534.94 566.00 123,800 +40.00(+7.60%)
Mar 17, 2008 524.00 539.81 510.00 526.00 41,000 -7.15(-1.34%)
Mar 14, 2008 564.98 564.98 531.33 533.15 61,600 -30.35(-5.39%)
Mar 13, 2008 526.50 572.59 525.00 563.50 94,800 +24.00(+4.45%)
Mar 12, 2008 538.00 549.39 529.95 539.50 67,400 +2.30(+0.43%)
Mar 11, 2008 525.05 548.00 523.00 537.20 117,208 +19.10(+3.69%)
Mar 10, 2008 528.00 540.00 508.86 518.10 61,800 -10.15(-1.92%)
Mar 07, 2008 515.30 537.30 506.50 528.25 97,200 +0.97(+0.18%)
Mar 06, 2008 550.01 556.69 525.26 527.28 128,000 -30.97(-5.55%)
Mar 05, 2008 568.50 572.92 557.02 558.25 148,205 -5.25(-0.93%)
Mar 04, 2008 538.00 570.00 529.63 563.50 115,100 +23.50(+4.35%)
Mar 03, 2008 540.68 542.35 525.29 540.00 114,100 -0.68(-0.13%)
Feb 29, 2008 571.15 572.13 540.68 540.68 93,000 -34.80(-6.05%)
Feb 28, 2008 584.00 591.09 575.48 575.48 79,300 -12.52(-2.13%)
Feb 27, 2008 588.10 604.58 578.72 588.00 88,318 -5.10(-0.86%)
Feb 26, 2008 559.25 599.05 540.02 593.10 108,499 +33.84(+6.05%)
Feb 25, 2008 539.50 561.74 538.80 559.26 75,000 +10.16(+1.85%)
Feb 22, 2008 567.43 570.71 538.25 549.10 116,598 -18.44(-3.25%)
Feb 21, 2008 567.66 580.78 561.76 567.54 106,692 +2.06(+0.36%)
Feb 20, 2008 552.01 571.13 550.01 565.48 120,600 +3.67(+0.65%)
Feb 19, 2008 542.00 566.35 539.98 561.81 94,600 +25.30(+4.72%)
Feb 18, 2008 545.00 545.95 530.20 536.51 0 +0.00(+0.00%)
Feb 15, 2008 545.00 545.95 530.20 536.51 57,393 -11.97(-2.18%)
Feb 14, 2008 560.01 567.75 544.89 548.48 59,900 -10.79(-1.93%)
Feb 13, 2008 574.85 574.94 551.16 559.27 103,600 -3.73(-0.66%)
Feb 12, 2008 580.03 586.30 558.00 563.00 117,300 -12.68(-2.20%)
Feb 11, 2008 569.00 587.23 553.90 575.68 101,571 +6.25(+1.10%)
Feb 08, 2008 590.00 594.28 565.00 569.43 119,200 -25.58(-4.30%)
Feb 07, 2008 590.13 605.98 588.00 595.01 162,803 +7.01(+1.19%)
Feb 06, 2008 614.90 621.86 588.00 588.00 115,400 -28.45(-4.62%)
Feb 05, 2008 624.00 624.00 601.20 616.45 176,100 -10.55(-1.68%)
Feb 04, 2008 650.00 650.00 624.51 627.00 95,800 -34.00(-5.14%)
Feb 01, 2008 631.50 661.00 624.67 661.00 158,804 +29.50(+4.67%)
Jan 31, 2008 582.00 633.01 582.00 631.50 213,702 +28.45(+4.72%)
Jan 30, 2008 619.99 633.50 600.05 603.05 233,768 -24.60(-3.92%)
Jan 29, 2008 577.00 638.99 577.00 627.65 323,500 +17.65(+2.89%)
Jan 28, 2008 589.00 610.00 566.56 610.00 147,383 +17.00(+2.87%)
Jan 25, 2008 600.00 613.99 593.00 593.00 204,259 -7.00(-1.17%)
Jan 24, 2008 575.01 607.99 564.95 600.00 200,016 +12.02(+2.04%)
Jan 23, 2008 535.31 589.99 525.05 587.98 243,700 +56.30(+10.59%)
Jan 22, 2008 485.00 534.65 480.01 531.68 156,900 +34.68(+6.98%)
Jan 21, 2008 488.54 500.00 484.05 497.00 0 +0.00(+0.00%)
Jan 18, 2008 488.54 500.00 484.05 497.00 159,470 +8.46(+1.73%)
Jan 17, 2008 482.12 494.42 476.05 488.54 134,380 +9.34(+1.95%)
Jan 16, 2008 470.22 495.52 452.98 479.20 258,743 +8.02(+1.70%)
Jan 15, 2008 480.00 480.00 463.00 471.18 130,800 -12.13(-2.51%)
Jan 14, 2008 486.00 489.50 465.05 483.31 48,400 +4.92(+1.03%)
Jan 11, 2008 472.32 483.92 463.86 478.39 87,900 +1.19(+0.25%)
Jan 10, 2008 461.50 490.00 454.54 477.20 116,500 +10.67(+2.29%)
Jan 09, 2008 462.00 467.47 436.20 466.53 148,100 +7.51(+1.64%)
Jan 08, 2008 470.01 484.00 455.99 459.02 149,900 -16.94(-3.56%)
Jan 07, 2008 479.00 485.97 464.64 475.96 83,300 -4.34(-0.90%)
Jan 04, 2008 507.00 510.00 472.96 480.30 124,000 -35.40(-6.86%)
Jan 03, 2008 510.05 519.00 510.05 515.70 107,100 +0.65(+0.13%)
Jan 02, 2008 515.27 520.00 508.00 515.05 88,200 -8.95(-1.71%)
Jan 01, 2008 516.00 525.05 505.56 524.00 0 +0.00(+0.00%)
Dec 31, 2007 516.00 525.05 505.56 524.00 65,900 +9.00(+1.75%)
Dec 28, 2007 530.00 530.99 513.01 515.00 35,500 -12.00(-2.28%)
Dec 27, 2007 534.00 536.10 526.44 527.00 37,800 -9.00(-1.68%)
Dec 26, 2007 532.00 539.12 526.00 536.00 42,100 +3.00(+0.56%)
Dec 24, 2007 522.97 533.00 518.35 533.00 20,100 +10.00(+1.91%)
Dec 21, 2007 509.00 523.00 502.85 523.00 82,600 +19.00(+3.77%)
Dec 20, 2007 520.00 520.00 486.87 504.00 87,959 -11.75(-2.28%)
Dec 19, 2007 520.00 524.76 510.52 515.75 67,803 -5.25(-1.01%)
Dec 18, 2007 511.64 527.00 508.02 521.00 38,700 +13.00(+2.56%)
Dec 17, 2007 515.50 532.39 508.00 508.00 38,705 -7.50(-1.45%)
Dec 14, 2007 506.00 520.00 504.03 515.50 65,500 -0.50(-0.10%)
Dec 13, 2007 508.00 523.01 502.50 516.00 75,349 +8.00(+1.57%)
Dec 12, 2007 543.01 552.00 503.01 508.00 109,825 -21.12(-3.99%)
Dec 11, 2007 559.00 578.00 525.04 529.12 100,300 -31.38(-5.60%)
Dec 10, 2007 560.64 574.00 549.05 560.50 71,125 +2.50(+0.45%)
Dec 07, 2007 559.96 567.56 541.81 558.00 132,500 +1.26(+0.23%)
Dec 06, 2007 490.00 563.39 490.00 556.74 149,005 +63.64(+12.91%)
Dec 05, 2007 470.55 501.78 465.00 493.10 101,400 +17.60(+3.70%)
Dec 04, 2007 484.00 493.00 470.95 475.50 94,105 -12.00(-2.46%)
Dec 03, 2007 490.00 496.00 480.20 487.50 70,237 -4.50(-0.91%)
Nov 30, 2007 470.00 505.00 470.00 492.00 226,193 +37.75(+8.31%)
Nov 29, 2007 446.06 468.00 446.06 454.25 116,200 +1.25(+0.28%)
Nov 28, 2007 451.00 458.98 446.39 453.00 63,809 +9.00(+2.03%)
Nov 27, 2007 443.00 452.00 433.04 444.00 104,308 +10.00(+2.30%)
Nov 26, 2007 455.00 457.37 430.50 434.00 87,674 -24.60(-5.36%)
Nov 23, 2007 444.00 459.46 444.00 458.60 24,200 +17.25(+3.91%)
Nov 21, 2007 452.00 454.93 440.12 441.35 55,803 -13.70(-3.01%)
Nov 20, 2007 456.00 460.00 435.00 455.05 136,027 +3.62(+0.80%)
Nov 19, 2007 470.00 474.99 451.00 451.43 138,417 -22.57(-4.76%)
Nov 16, 2007 490.00 498.00 471.10 474.00 117,505 -18.05(-3.67%)
Nov 15, 2007 500.00 515.99 490.43 492.05 79,897 -12.25(-2.43%)
Nov 14, 2007 527.00 535.00 504.30 504.30 138,002 -7.70(-1.50%)
Nov 13, 2007 496.25 514.82 492.61 512.00 81,002 +19.24(+3.90%)
Nov 12, 2007 470.00 497.00 470.00 492.76 135,425 +12.91(+2.69%)
Nov 09, 2007 468.00 488.01 460.00 479.85 166,430 +1.35(+0.28%)
Nov 08, 2007 451.00 478.96 451.00 478.50 216,945 +36.26(+8.20%)
Nov 07, 2007 443.13 452.00 433.25 442.24 140,709 -12.76(-2.80%)
Nov 06, 2007 436.00 458.60 433.70 455.00 96,808 +19.00(+4.36%)
Nov 05, 2007 430.90 454.23 424.89 436.00 182,512 -0.70(-0.16%)
Nov 02, 2007 449.00 452.00 428.00 436.70 132,900 -12.30(-2.74%)
Nov 01, 2007 467.20 467.20 447.00 449.00 124,400 -26.75(-5.62%)
Oct 31, 2007 483.75 491.86 469.01 475.75 142,700 -5.00(-1.04%)
Oct 30, 2007 476.00 485.00 470.74 480.75 80,100 -1.97(-0.41%)
Oct 29, 2007 483.25 486.95 469.00 482.72 60,100 +2.47(+0.51%)
Oct 26, 2007 498.25 500.00 468.88 480.25 127,000 -2.75(-0.57%)
Oct 25, 2007 490.01 502.00 470.00 483.00 161,800 +2.10(+0.44%)
Oct 24, 2007 470.00 480.90 448.17 480.90 118,400 +12.90(+2.76%)
Oct 23, 2007 480.50 484.01 459.14 468.00 119,800 -8.00(-1.68%)
Oct 22, 2007 430.00 488.59 428.03 476.00 295,500 +46.25(+10.76%)
Oct 19, 2007 418.00 460.00 418.00 429.75 472,500 +13.20(+3.17%)
Oct 18, 2007 408.50 418.44 400.20 416.55 133,200 +3.05(+0.74%)
Oct 17, 2007 438.00 438.00 398.96 413.50 202,300 -17.92(-4.15%)
Oct 16, 2007 437.00 438.00 425.00 431.42 170,900 -12.58(-2.83%)
Oct 15, 2007 464.00 466.81 442.00 444.00 144,600 -23.50(-5.03%)
Oct 12, 2007 485.00 485.00 463.55 467.50 136,000 -14.31(-2.97%)
Oct 11, 2007 485.00 498.03 477.06 481.81 189,400 +4.43(+0.93%)
Oct 10, 2007 485.50 492.00 472.34 477.38 152,900 -8.12(-1.67%)
Oct 09, 2007 474.00 485.99 455.12 485.50 161,500 +11.00(+2.32%)
Oct 08, 2007 497.00 500.01 473.81 474.50 127,200 -22.50(-4.53%)
Oct 05, 2007 494.13 511.07 484.68 497.00 125,900 -1.00(-0.20%)
Oct 04, 2007 524.00 526.75 487.85 498.00 185,600 -26.00(-4.96%)
Oct 03, 2007 501.00 532.50 500.00 524.00 195,600 +23.80(+4.76%)
Oct 02, 2007 483.41 511.59 483.41 500.20 119,400 +16.90(+3.50%)
Oct 01, 2007 475.00 490.00 475.00 483.30 70,900 +13.05(+2.78%)
Sep 28, 2007 471.00 474.97 464.12 470.25 78,200 -3.99(-0.84%)
Sep 27, 2007 456.00 474.24 453.00 474.24 150,500 +20.04(+4.41%)
Sep 26, 2007 456.21 462.90 449.00 454.20 84,900 +3.95(+0.88%)
Sep 25, 2007 476.00 476.00 442.20 450.25 169,129 -25.75(-5.41%)
Sep 24, 2007 507.25 508.94 475.06 476.00 68,800 -28.50(-5.65%)
Sep 21, 2007 510.05 512.32 495.00 504.50 89,800 -4.49(-0.88%)
Sep 20, 2007 517.25 517.25 498.59 508.99 93,500 -7.26(-1.41%)
Sep 19, 2007 534.00 566.00 508.32 516.25 214,500 -18.46(-3.45%)
Sep 18, 2007 500.00 534.90 496.25 534.71 141,200 +38.71(+7.80%)
Sep 17, 2007 487.00 497.75 481.00 496.00 65,600 +7.00(+1.43%)
Sep 14, 2007 476.00 494.90 472.41 489.00 114,600 +9.00(+1.88%)
Sep 13, 2007 490.00 492.99 478.63 480.00 65,300 -5.23(-1.08%)
Sep 12, 2007 490.00 497.00 481.83 485.23 107,000 -4.77(-0.97%)
Sep 11, 2007 489.50 500.83 484.00 490.00 71,000 +1.50(+0.31%)
Sep 10, 2007 498.00 503.00 483.08 488.50 86,000 -9.50(-1.91%)
Sep 07, 2007 508.70 508.70 487.00 498.00 124,000 -19.00(-3.68%)
Sep 06, 2007 535.00 538.00 514.00 517.00 129,700 -13.00(-2.45%)
Sep 05, 2007 567.00 568.00 530.00 530.00 106,000 -41.00(-7.18%)
Sep 04, 2007 557.00 571.00 551.03 571.00 65,000 +11.50(+2.06%)
Aug 31, 2007 560.00 565.00 545.00 559.50 80,200 +20.00(+3.71%)
Aug 30, 2007 529.25 550.00 528.98 539.50 58,000 +4.50(+0.84%)
Aug 29, 2007 532.00 554.22 516.03 535.00 144,300 +4.50(+0.85%)
Aug 28, 2007 544.75 544.75 527.00 530.50 140,100 -19.00(-3.46%)
Aug 27, 2007 567.00 571.00 545.00 549.50 86,500 -18.50(-3.26%)
Aug 24, 2007 567.00 573.12 555.00 568.00 108,600 -3.00(-0.53%)
Aug 23, 2007 579.00 587.49 563.01 571.00 87,700 -8.00(-1.38%)
Aug 22, 2007 600.00 608.00 574.00 579.00 134,700 -3.50(-0.60%)
Aug 21, 2007 566.00 587.00 558.00 582.50 119,500 +13.05(+2.29%)
Aug 20, 2007 572.15 591.28 565.68 569.45 88,400 +0.45(+0.08%)
Aug 17, 2007 580.01 600.00 551.61 569.00 100,500 +14.00(+2.52%)
Aug 16, 2007 523.00 574.00 520.98 555.00 223,900 +12.25(+2.26%)
Aug 15, 2007 567.00 585.00 535.99 542.75 190,500 -39.25(-6.74%)
Aug 14, 2007 601.00 601.00 565.02 582.00 156,000 -17.10(-2.85%)
Aug 13, 2007 611.25 630.00 591.00 599.10 142,200 -16.90(-2.74%)
Aug 10, 2007 587.00 624.96 587.00 616.00 229,900 +4.00(+0.65%)
Aug 09, 2007 600.10 625.00 581.00 612.00 261,400 -8.00(-1.29%)
Aug 08, 2007 608.00 631.25 600.03 620.00 236,100 +16.00(+2.65%)
Aug 07, 2007 605.00 626.97 597.54 604.00 224,300 -4.81(-0.79%)
Aug 06, 2007 612.83 628.00 561.08 608.81 167,600 +10.71(+1.79%)
Aug 03, 2007 614.69 618.00 598.00 598.10 284,200 -19.90(-3.22%)
Aug 02, 2007 603.10 634.00 603.00 618.00 166,600 +19.00(+3.17%)
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.