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

NVR Inc (NY: NVR )

7,624.83 +38.28 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2006 747.00 747.99 736.27 738.95 43,100 -6.80(-0.91%)
Mar 30, 2006 767.22 767.22 738.00 745.75 57,700 -15.25(-2.00%)
Mar 29, 2006 760.00 767.55 754.25 761.00 27,900 -1.70(-0.22%)
Mar 28, 2006 775.00 785.00 761.00 762.70 40,900 -18.30(-2.34%)
Mar 27, 2006 773.50 788.00 770.05 781.00 26,000 +5.02(+0.65%)
Mar 24, 2006 770.00 775.98 753.00 775.98 37,800 +2.98(+0.39%)
Mar 23, 2006 754.00 778.50 753.50 773.00 41,200 +21.35(+2.84%)
Mar 22, 2006 751.00 764.00 749.00 751.65 36,200 +0.65(+0.09%)
Mar 21, 2006 765.00 770.00 746.50 751.00 43,000 -14.00(-1.83%)
Mar 20, 2006 788.00 788.50 763.19 765.00 48,400 -27.00(-3.41%)
Mar 17, 2006 780.00 798.30 780.00 792.00 51,400 +9.00(+1.15%)
Mar 16, 2006 769.00 788.59 768.55 783.00 60,000 +8.00(+1.03%)
Mar 15, 2006 771.00 777.00 768.00 775.00 61,500 -0.25(-0.03%)
Mar 14, 2006 735.00 777.08 734.00 775.25 83,600 +38.25(+5.19%)
Mar 13, 2006 720.00 738.70 720.00 737.00 42,200 +17.01(+2.36%)
Mar 10, 2006 710.00 721.00 708.00 719.99 25,900 +13.49(+1.91%)
Mar 09, 2006 724.00 732.90 702.55 706.50 49,000 -18.50(-2.55%)
Mar 08, 2006 720.00 728.00 716.30 725.00 81,800 +0.25(+0.03%)
Mar 07, 2006 733.25 734.00 722.55 724.75 32,600 -9.96(-1.36%)
Mar 06, 2006 740.00 746.00 732.25 734.71 37,400 -7.79(-1.05%)
Mar 03, 2006 762.00 764.99 742.50 742.50 49,100 -22.50(-2.94%)
Mar 02, 2006 767.50 773.89 760.05 765.00 38,500 -4.50(-0.58%)
Mar 01, 2006 747.00 771.90 741.00 769.50 45,200 +16.50(+2.19%)
Feb 28, 2006 765.00 772.00 753.00 753.00 49,100 -12.00(-1.57%)
Feb 27, 2006 771.00 775.00 758.00 765.00 43,300 -12.75(-1.64%)
Feb 24, 2006 768.00 779.01 762.15 777.75 28,100 +10.25(+1.34%)
Feb 23, 2006 773.50 774.00 763.18 767.50 51,300 -8.00(-1.03%)
Feb 22, 2006 763.00 786.99 758.50 775.50 57,900 +15.50(+2.04%)
Feb 21, 2006 761.10 769.85 755.00 760.00 57,300 +0.00(+0.00%)
Feb 17, 2006 749.00 761.72 749.00 760.00 63,000 +10.00(+1.33%)
Feb 16, 2006 750.00 754.99 737.05 750.00 46,600 +8.00(+1.08%)
Feb 15, 2006 738.50 748.00 730.00 742.00 56,600 +5.50(+0.75%)
Feb 14, 2006 720.00 742.00 717.00 736.50 63,700 +10.50(+1.45%)
Feb 13, 2006 726.00 734.00 724.00 726.00 56,900 -6.00(-0.82%)
Feb 10, 2006 732.00 733.00 715.25 732.00 42,400 -3.00(-0.41%)
Feb 09, 2006 753.00 755.00 735.00 735.00 43,000 -17.00(-2.26%)
Feb 08, 2006 737.00 756.00 721.00 752.00 83,900 +12.15(+1.64%)
Feb 07, 2006 738.50 739.98 728.00 739.85 62,400 -8.40(-1.12%)
Feb 06, 2006 770.25 771.99 747.00 748.25 42,100 -22.00(-2.86%)
Feb 03, 2006 756.00 778.99 742.00 770.25 56,100 +11.25(+1.48%)
Feb 02, 2006 772.00 772.00 755.15 759.00 75,500 -11.00(-1.43%)
Feb 01, 2006 791.00 791.01 762.00 770.00 76,000 -24.25(-3.05%)
Jan 31, 2006 763.00 794.25 762.55 794.25 126,000 +27.75(+3.62%)
Jan 30, 2006 750.00 767.50 743.00 766.50 74,800 +12.50(+1.66%)
Jan 27, 2006 771.00 793.00 750.00 754.00 71,800 -19.00(-2.46%)
Jan 26, 2006 736.39 774.99 736.39 773.00 86,600 +42.50(+5.82%)
Jan 25, 2006 734.50 735.50 720.00 730.50 73,600 -8.50(-1.15%)
Jan 24, 2006 737.00 752.45 737.00 739.00 44,300 +2.00(+0.27%)
Jan 23, 2006 750.00 752.50 730.00 737.00 85,400 -15.50(-2.06%)
Jan 20, 2006 767.00 768.00 746.00 752.50 62,400 -12.50(-1.63%)
Jan 19, 2006 764.00 775.00 755.13 765.00 58,500 +1.00(+0.13%)
Jan 18, 2006 772.00 780.05 755.00 764.00 80,000 -9.61(-1.24%)
Jan 17, 2006 782.00 786.12 772.00 773.61 88,600 -11.64(-1.48%)
Jan 13, 2006 811.00 818.00 784.00 785.25 89,200 -24.75(-3.06%)
Jan 12, 2006 820.00 820.00 807.02 810.00 71,800 -12.88(-1.57%)
Jan 11, 2006 810.00 844.84 805.00 822.88 118,600 +12.88(+1.59%)
Jan 10, 2006 773.95 813.98 772.00 810.00 135,000 +35.50(+4.58%)
Jan 09, 2006 723.00 775.00 723.00 774.50 114,700 +51.50(+7.12%)
Jan 06, 2006 722.00 730.80 717.20 723.00 82,900 -11.50(-1.57%)
Jan 05, 2006 705.50 740.00 705.30 734.50 72,900 +19.50(+2.73%)
Jan 04, 2006 714.00 719.25 708.11 715.00 40,000 -6.00(-0.83%)
Jan 03, 2006 680.00 723.00 680.00 721.00 113,400 +19.00(+2.71%)
Dec 30, 2005 704.00 713.25 698.00 702.00 38,500 -4.50(-0.64%)
Dec 29, 2005 704.48 711.00 700.02 706.50 33,400 -3.50(-0.49%)
Dec 28, 2005 709.00 712.00 702.34 710.00 37,300 +2.50(+0.35%)
Dec 27, 2005 708.00 713.97 707.02 707.50 25,700 -1.50(-0.21%)
Dec 23, 2005 719.00 719.74 706.22 709.00 48,000 -8.56(-1.19%)
Dec 22, 2005 716.50 720.00 714.00 717.56 39,600 -2.44(-0.34%)
Dec 21, 2005 725.00 727.00 719.00 720.00 99,000 -5.00(-0.69%)
Dec 20, 2005 712.00 731.99 708.50 725.00 68,600 +16.00(+2.26%)
Dec 19, 2005 709.00 712.00 705.25 709.00 54,600 -1.00(-0.14%)
Dec 16, 2005 720.00 726.99 710.00 710.00 88,100 -6.00(-0.84%)
Dec 15, 2005 712.50 719.48 708.01 716.00 88,400 +14.50(+2.07%)
Dec 14, 2005 695.00 710.45 692.00 701.50 107,400 +4.50(+0.65%)
Dec 13, 2005 687.00 702.00 685.00 697.00 61,000 +10.00(+1.46%)
Dec 12, 2005 690.10 704.00 687.00 687.00 71,000 -5.00(-0.72%)
Dec 09, 2005 690.50 695.00 678.06 692.00 48,100 +1.50(+0.22%)
Dec 08, 2005 679.00 695.99 670.00 690.50 57,600 +11.50(+1.69%)
Dec 07, 2005 690.00 691.00 673.00 679.00 66,700 -14.00(-2.02%)
Dec 06, 2005 692.00 701.00 688.00 693.00 38,100 +5.00(+0.73%)
Dec 05, 2005 709.00 709.00 688.00 688.00 50,300 -24.00(-3.37%)
Dec 02, 2005 694.00 712.00 692.00 712.00 32,100 +18.00(+2.59%)
Dec 01, 2005 691.00 705.04 682.69 694.00 77,600 +6.75(+0.98%)
Nov 30, 2005 717.50 723.00 685.01 687.25 69,800 -21.75(-3.07%)
Nov 29, 2005 710.00 734.95 703.00 709.00 107,500 -3.00(-0.42%)
Nov 28, 2005 744.50 744.50 712.00 712.00 114,900 -34.50(-4.62%)
Nov 25, 2005 744.00 752.00 742.49 746.50 12,100 +4.00(+0.54%)
Nov 23, 2005 752.00 755.00 735.15 742.50 74,200 -12.55(-1.66%)
Nov 22, 2005 733.00 759.00 725.50 755.05 100,900 +16.20(+2.19%)
Nov 21, 2005 730.00 742.99 728.00 738.85 67,700 +6.80(+0.93%)
Nov 18, 2005 736.84 736.84 718.00 732.05 101,800 +4.05(+0.56%)
Nov 17, 2005 675.00 733.00 675.00 728.00 112,800 +48.00(+7.06%)
Nov 16, 2005 689.00 689.00 665.10 680.00 77,200 +0.00(+0.00%)
Nov 15, 2005 697.00 695.09 676.26 680.00 61,900 -19.00(-2.72%)
Nov 14, 2005 699.00 704.00 692.00 699.00 46,500 -1.00(-0.14%)
Nov 11, 2005 693.50 713.87 681.00 700.00 69,800 +5.50(+0.79%)
Nov 10, 2005 666.00 705.80 654.00 694.50 129,700 +28.25(+4.24%)
Nov 09, 2005 668.00 683.99 666.22 666.25 124,600 -1.75(-0.26%)
Nov 08, 2005 703.00 703.00 658.76 668.00 206,700 -46.50(-6.51%)
Nov 07, 2005 718.00 720.00 701.05 714.50 72,500 +2.50(+0.35%)
Nov 04, 2005 702.00 715.00 683.01 712.00 94,000 +15.00(+2.15%)
Nov 03, 2005 724.50 734.00 694.00 697.00 84,300 -16.39(-2.30%)
Nov 02, 2005 683.00 723.49 682.00 713.39 92,100 +33.14(+4.87%)
Nov 01, 2005 685.50 695.00 677.00 680.25 70,700 -5.25(-0.77%)
Oct 31, 2005 664.00 699.98 664.00 685.50 71,500 +15.00(+2.24%)
Oct 28, 2005 648.50 672.49 648.50 670.50 102,300 +10.50(+1.59%)
Oct 27, 2005 683.00 683.00 655.00 660.00 133,700 -17.50(-2.58%)
Oct 26, 2005 678.00 693.50 665.25 677.50 132,400 -4.50(-0.66%)
Oct 25, 2005 722.00 722.00 679.00 682.00 172,700 -42.00(-5.80%)
Oct 24, 2005 688.00 724.00 688.00 724.00 107,200 +38.00(+5.54%)
Oct 21, 2005 671.50 706.00 664.50 686.00 147,900 +17.50(+2.62%)
Oct 20, 2005 690.00 690.00 662.00 668.50 127,900 -27.55(-3.96%)
Oct 19, 2005 670.00 714.99 641.00 696.05 276,000 +16.05(+2.36%)
Oct 18, 2005 710.00 724.71 680.00 680.00 219,100 -77.75(-10.26%)
Oct 17, 2005 793.00 798.99 756.01 757.75 76,400 -33.25(-4.20%)
Oct 14, 2005 777.50 869.95 767.00 791.00 74,400 +20.97(+2.72%)
Oct 13, 2005 751.00 775.50 741.00 770.03 105,800 +14.88(+1.97%)
Oct 12, 2005 781.25 783.99 745.00 755.15 139,100 -28.10(-3.59%)
Oct 11, 2005 796.50 806.00 782.37 783.25 109,500 -10.75(-1.35%)
Oct 10, 2005 824.75 831.40 788.00 794.00 114,500 -30.75(-3.73%)
Oct 07, 2005 819.00 830.00 810.50 824.75 51,600 +7.25(+0.89%)
Oct 06, 2005 817.05 824.00 805.40 817.50 113,100 -0.45(-0.06%)
Oct 05, 2005 850.00 854.00 817.53 817.95 73,700 -35.30(-4.14%)
Oct 04, 2005 882.00 882.00 853.00 853.25 36,500 -32.75(-3.70%)
Oct 03, 2005 887.00 892.00 879.00 886.00 28,600 +1.05(+0.12%)
Sep 30, 2005 868.00 896.00 866.01 884.95 59,300 +16.95(+1.95%)
Sep 29, 2005 848.00 868.00 844.01 868.00 34,700 +21.00(+2.48%)
Sep 28, 2005 847.25 863.01 836.50 847.00 68,800 +0.00(+0.00%)
Sep 27, 2005 847.50 852.00 833.17 847.00 49,700 -3.50(-0.41%)
Sep 26, 2005 835.25 854.00 832.00 850.50 44,200 +19.25(+2.32%)
Sep 23, 2005 831.25 847.00 831.00 831.25 23,000 -13.28(-1.57%)
Sep 22, 2005 829.00 849.99 829.00 844.53 52,000 +11.53(+1.38%)
Sep 21, 2005 815.50 838.00 815.50 833.00 89,500 +6.00(+0.73%)
Sep 20, 2005 862.00 866.87 822.50 827.00 63,400 -41.50(-4.78%)
Sep 19, 2005 884.75 885.00 856.00 868.50 44,800 -15.00(-1.70%)
Sep 16, 2005 885.00 885.00 875.00 883.50 51,800 -3.40(-0.38%)
Sep 15, 2005 881.00 886.90 875.00 886.90 27,400 +8.90(+1.01%)
Sep 14, 2005 894.00 899.80 878.00 878.00 45,800 -20.00(-2.23%)
Sep 13, 2005 887.25 900.50 886.20 898.00 21,800 +8.75(+0.98%)
Sep 12, 2005 884.00 895.00 884.00 889.25 39,800 +7.25(+0.82%)
Sep 09, 2005 885.00 886.00 875.00 882.00 40,600 +0.00(+0.00%)
Sep 08, 2005 880.01 888.75 864.00 882.00 69,100 -23.00(-2.54%)
Sep 07, 2005 876.50 905.08 872.55 905.00 46,600 +31.50(+3.61%)
Sep 06, 2005 877.50 884.40 873.50 873.50 23,300 -4.40(-0.50%)
Sep 02, 2005 874.00 877.90 871.06 877.90 15,800 -2.10(-0.24%)
Sep 01, 2005 880.00 889.70 872.04 880.00 38,700 -5.00(-0.56%)
Aug 31, 2005 845.00 885.00 843.50 885.00 59,000 +41.25(+4.89%)
Aug 30, 2005 840.50 852.01 840.15 843.75 33,800 +0.25(+0.03%)
Aug 29, 2005 833.50 846.90 830.80 843.50 33,000 +7.25(+0.87%)
Aug 26, 2005 844.75 844.81 822.00 836.25 44,400 -8.50(-1.01%)
Aug 25, 2005 855.00 861.00 841.10 844.75 34,700 -5.75(-0.68%)
Aug 24, 2005 848.50 864.89 835.00 850.50 66,200 +1.50(+0.18%)
Aug 23, 2005 866.15 868.01 844.30 849.00 48,500 -17.15(-1.98%)
Aug 22, 2005 873.00 878.00 865.01 866.15 16,400 -7.85(-0.90%)
Aug 19, 2005 873.00 875.00 868.00 874.00 19,100 +0.25(+0.03%)
Aug 18, 2005 865.00 874.75 863.00 873.75 28,700 +7.70(+0.89%)
Aug 17, 2005 872.95 872.95 854.11 866.05 43,000 -7.70(-0.88%)
Aug 16, 2005 881.00 885.15 872.95 873.75 29,600 -8.89(-1.01%)
Aug 15, 2005 867.00 883.00 861.50 882.64 42,200 +13.89(+1.60%)
Aug 12, 2005 865.00 870.00 855.00 868.75 34,900 +0.75(+0.09%)
Aug 11, 2005 869.00 874.00 863.50 868.00 25,900 +0.00(+0.00%)
Aug 10, 2005 865.00 876.00 858.00 868.00 49,000 +6.50(+0.75%)
Aug 09, 2005 850.00 864.99 845.50 861.50 51,500 +11.50(+1.35%)
Aug 08, 2005 862.00 872.00 845.60 850.00 57,600 -14.00(-1.62%)
Aug 05, 2005 885.00 886.25 855.05 864.00 93,900 -31.00(-3.46%)
Aug 04, 2005 899.25 899.25 885.55 895.00 39,600 -2.25(-0.25%)
Aug 03, 2005 926.00 926.00 896.50 897.25 50,400 -26.25(-2.84%)
Aug 02, 2005 927.50 933.00 920.55 923.50 30,300 -2.75(-0.30%)
Aug 01, 2005 940.00 940.00 925.00 926.25 44,900 -11.75(-1.25%)
Jul 29, 2005 947.00 947.95 930.00 938.00 66,300 +0.00(+0.00%)
Jul 28, 2005 914.00 942.50 912.50 938.00 54,300 +30.25(+3.33%)
Jul 27, 2005 889.00 910.95 885.00 907.75 69,100 +17.75(+1.99%)
Jul 26, 2005 878.25 893.00 872.00 890.00 54,600 +10.75(+1.22%)
Jul 25, 2005 881.00 894.45 875.00 879.25 65,200 -3.50(-0.40%)
Jul 22, 2005 882.75 892.00 870.00 882.75 60,900 +2.00(+0.23%)
Jul 21, 2005 870.00 887.00 868.00 880.75 98,100 +1.25(+0.14%)
Jul 20, 2005 833.00 879.50 831.00 879.50 95,400 +45.50(+5.46%)
Jul 19, 2005 815.00 834.94 806.50 834.00 90,600 +30.50(+3.80%)
Jul 18, 2005 806.75 808.75 799.66 803.50 18,100 -3.25(-0.40%)
Jul 15, 2005 804.00 808.75 801.05 806.75 16,600 +3.75(+0.47%)
Jul 14, 2005 824.00 826.00 801.60 803.00 41,200 -19.00(-2.31%)
Jul 13, 2005 824.00 824.00 818.00 822.00 25,500 -2.00(-0.24%)
Jul 12, 2005 819.00 824.30 812.00 824.00 31,500 +8.00(+0.98%)
Jul 11, 2005 802.25 817.74 802.25 816.00 44,600 +13.75(+1.71%)
Jul 08, 2005 802.50 805.50 801.00 802.25 39,400 -1.75(-0.22%)
Jul 07, 2005 795.50 809.44 793.00 804.00 48,000 +4.50(+0.56%)
Jul 06, 2005 800.50 803.90 798.98 799.50 32,200 -0.25(-0.03%)
Jul 05, 2005 798.50 802.20 795.05 799.75 43,300 -2.80(-0.35%)
Jul 01, 2005 811.75 812.50 799.00 802.55 27,400 -7.45(-0.92%)
Jun 30, 2005 809.00 813.50 802.00 810.00 48,400 +3.00(+0.37%)
Jun 29, 2005 790.00 809.75 789.01 807.00 39,300 +19.35(+2.46%)
Jun 28, 2005 776.50 793.70 776.50 787.65 29,100 +11.15(+1.44%)
Jun 27, 2005 773.00 780.23 771.75 776.50 28,500 +3.50(+0.45%)
Jun 24, 2005 793.00 794.00 769.00 773.00 48,800 -19.50(-2.46%)
Jun 23, 2005 807.00 808.00 792.50 792.50 38,100 -14.50(-1.80%)
Jun 22, 2005 795.00 808.00 795.00 807.00 58,100 +10.00(+1.25%)
Jun 21, 2005 806.00 806.00 793.20 797.00 24,400 -7.00(-0.87%)
Jun 20, 2005 807.00 812.00 795.10 804.00 23,000 -1.00(-0.12%)
Jun 17, 2005 815.33 826.50 805.00 805.00 50,800 -2.30(-0.28%)
Jun 16, 2005 795.40 807.45 791.00 807.30 43,700 +13.80(+1.74%)
Jun 15, 2005 789.00 795.90 788.00 793.50 41,800 +6.45(+0.82%)
Jun 14, 2005 787.00 791.74 785.05 787.05 26,700 -0.75(-0.10%)
Jun 13, 2005 792.00 792.40 787.00 787.80 27,800 -6.15(-0.77%)
Jun 10, 2005 802.00 802.00 791.00 793.95 29,000 -5.05(-0.63%)
Jun 09, 2005 795.50 801.00 789.00 799.00 58,500 +0.00(+0.00%)
Jun 08, 2005 790.10 799.00 787.25 799.00 60,600 +8.00(+1.01%)
Jun 07, 2005 785.00 795.00 784.00 791.00 54,300 +8.50(+1.09%)
Jun 06, 2005 785.00 789.74 780.25 782.50 36,400 -5.50(-0.70%)
Jun 03, 2005 783.00 788.00 777.25 788.00 38,500 +7.75(+0.99%)
Jun 02, 2005 770.00 784.94 768.50 780.25 47,000 +9.26(+1.20%)
Jun 01, 2005 756.50 771.50 754.00 770.99 45,400 +11.99(+1.58%)
May 31, 2005 753.00 759.39 749.15 759.00 85,500 +7.20(+0.96%)
May 27, 2005 746.00 754.08 743.50 751.80 38,900 +7.05(+0.95%)
May 26, 2005 744.00 752.00 743.00 744.75 64,900 +7.75(+1.05%)
May 25, 2005 750.50 750.50 734.50 737.00 35,500 -11.50(-1.54%)
May 24, 2005 746.00 752.77 741.00 748.50 38,000 +3.00(+0.40%)
May 23, 2005 745.00 755.02 743.01 745.50 53,100 +1.50(+0.20%)
May 20, 2005 755.50 755.50 743.00 744.00 41,600 -11.00(-1.46%)
May 19, 2005 738.00 760.00 731.98 755.00 63,400 +18.90(+2.57%)
May 18, 2005 736.50 746.00 734.50 736.10 119,300 +1.10(+0.15%)
May 17, 2005 732.50 737.00 726.00 735.00 40,600 +5.00(+0.68%)
May 16, 2005 730.00 734.00 728.50 730.00 41,000 -1.00(-0.14%)
May 13, 2005 739.00 739.00 729.05 731.00 43,800 -8.00(-1.08%)
May 12, 2005 746.50 746.50 737.85 739.00 42,100 -7.50(-1.00%)
May 11, 2005 745.50 749.00 736.00 746.50 47,900 -0.50(-0.07%)
May 10, 2005 744.00 752.00 737.50 747.00 63,200 +3.00(+0.40%)
May 09, 2005 747.75 747.75 737.99 744.00 20,300 -4.50(-0.60%)
May 06, 2005 739.50 749.00 731.00 748.50 27,400 +7.24(+0.98%)
May 05, 2005 736.25 744.45 735.00 741.26 30,700 +5.01(+0.68%)
May 04, 2005 719.00 736.25 712.00 736.25 35,200 +14.75(+2.04%)
May 03, 2005 710.55 724.75 708.50 721.50 35,200 +9.00(+1.26%)
May 02, 2005 721.50 721.50 707.55 712.50 73,500 -5.85(-0.81%)
Apr 29, 2005 731.00 733.95 714.69 718.35 75,700 -10.16(-1.39%)
Apr 28, 2005 739.00 740.00 725.00 728.51 51,600 -10.50(-1.42%)
Apr 27, 2005 742.25 744.95 735.02 739.01 32,700 -3.24(-0.44%)
Apr 26, 2005 751.00 756.00 737.19 742.25 67,400 -5.75(-0.77%)
Apr 25, 2005 723.50 756.00 722.50 748.00 74,600 +18.50(+2.54%)
Apr 22, 2005 740.00 742.45 729.00 729.50 44,000 -10.00(-1.35%)
Apr 21, 2005 742.00 745.97 737.10 739.50 49,200 +0.54(+0.07%)
Apr 20, 2005 745.00 747.50 734.72 738.96 71,600 -6.04(-0.81%)
Apr 19, 2005 745.10 748.09 726.50 745.00 120,700 -4.10(-0.55%)
Apr 18, 2005 754.00 757.00 746.00 749.10 94,700 -2.91(-0.39%)
Apr 15, 2005 777.00 781.00 752.00 752.01 106,700 -23.99(-3.09%)
Apr 14, 2005 790.11 791.00 774.01 776.00 75,400 -14.10(-1.78%)
Apr 13, 2005 804.00 804.00 790.00 790.10 60,300 -12.41(-1.55%)
Apr 12, 2005 796.00 805.30 792.00 802.51 51,100 +6.51(+0.82%)
Apr 11, 2005 797.75 798.25 794.01 796.00 16,800 -0.75(-0.09%)
Apr 08, 2005 797.00 802.99 794.26 796.75 23,200 -0.25(-0.03%)
Apr 07, 2005 788.00 798.00 787.50 797.00 58,800 +11.00(+1.40%)
Apr 06, 2005 796.50 796.50 783.25 786.00 47,100 -10.50(-1.32%)
Apr 05, 2005 804.90 807.95 796.50 796.50 38,000 -6.85(-0.85%)
Apr 04, 2005 792.50 803.90 790.35 803.35 53,300 +8.85(+1.11%)
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.