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

NVR Inc (NY: NVR )

7,798.28 -36.83 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2009 440.00 443.10 418.09 427.75 145,957 -10.25(-2.34%)
Mar 30, 2009 452.50 452.50 428.61 438.00 105,042 -35.00(-7.40%)
Mar 26, 2009 428.90 474.77 426.79 473.00 208,999 +55.00(+13.16%)
Mar 25, 2009 425.98 453.93 408.14 418.00 153,800 -4.20(-0.99%)
Mar 24, 2009 427.95 431.94 418.27 422.20 84,496 -10.80(-2.49%)
Mar 23, 2009 410.97 433.00 403.94 433.00 141,245 +56.04(+14.87%)
Mar 20, 2009 399.89 400.99 376.96 376.96 77,552 -19.51(-4.92%)
Mar 19, 2009 427.00 428.70 394.52 396.47 125,585 -25.14(-5.96%)
Mar 18, 2009 388.29 434.98 376.84 421.61 119,461 +30.24(+7.73%)
Mar 17, 2009 375.00 391.48 368.00 391.37 72,567 +20.62(+5.56%)
Mar 16, 2009 385.04 388.78 364.09 370.75 45,939 -12.20(-3.19%)
Mar 13, 2009 391.50 397.50 376.22 382.95 0 -3.67(-0.95%)
Mar 12, 2009 354.86 390.58 351.50 386.62 117,099 +30.22(+8.48%)
Mar 11, 2009 367.23 368.19 351.70 356.40 104,275 -6.85(-1.89%)
Mar 10, 2009 326.36 367.50 325.19 363.25 156,048 +40.52(+12.56%)
Mar 09, 2009 318.70 333.87 313.03 322.73 77,435 +2.18(+0.68%)
Mar 06, 2009 337.33 339.03 310.69 320.55 0 -11.00(-3.32%)
Mar 05, 2009 321.06 337.84 316.03 331.55 84,548 +6.90(+2.13%)
Mar 04, 2009 321.07 329.92 314.00 324.65 113,991 -1.39(-0.43%)
Mar 02, 2009 322.51 332.02 322.00 326.04 87,102 -6.73(-2.02%)
Feb 27, 2009 329.77 344.12 329.42 332.77 0 -3.57(-1.06%)
Feb 26, 2009 345.41 356.21 335.30 336.34 95,168 -10.56(-3.04%)
Feb 25, 2009 360.30 362.15 338.61 346.90 145,135 -18.10(-4.96%)
Feb 24, 2009 344.22 376.67 344.02 365.00 118,710 +26.78(+7.92%)
Feb 23, 2009 351.10 363.00 335.08 338.22 87,462 -9.33(-2.68%)
Feb 20, 2009 329.64 348.47 325.42 347.55 0 +13.55(+4.06%)
Feb 19, 2009 360.05 366.75 332.93 334.00 140,729 -22.00(-6.18%)
Feb 18, 2009 369.00 372.86 351.69 356.00 177,498 -19.14(-5.10%)
Feb 17, 2009 373.01 381.14 370.23 375.14 52,300 -13.07(-3.37%)
Feb 13, 2009 378.80 395.35 371.83 388.21 119,846 +8.22(+2.16%)
Feb 12, 2009 374.00 383.20 359.66 379.99 196,142 +0.79(+0.21%)
Feb 11, 2009 385.39 388.90 374.00 379.20 93,664 -5.80(-1.51%)
Feb 10, 2009 410.11 410.63 378.53 385.00 133,143 -26.20(-6.37%)
Feb 09, 2009 416.00 419.85 404.07 411.20 111,837 -2.80(-0.68%)
Feb 06, 2009 406.80 431.60 406.40 414.00 0 +16.27(+4.09%)
Feb 05, 2009 395.50 406.00 392.00 397.73 104,007 -1.30(-0.33%)
Feb 04, 2009 406.00 408.00 397.79 399.03 106,294 -5.47(-1.35%)
Feb 03, 2009 402.10 415.49 401.59 404.50 167,436 +4.50(+1.12%)
Feb 02, 2009 421.60 431.08 399.03 400.00 113,820 -26.09(-6.12%)
Jan 30, 2009 435.00 435.00 412.94 426.09 0 -5.47(-1.27%)
Jan 29, 2009 449.99 450.00 418.40 431.56 105,306 -24.99(-5.47%)
Jan 28, 2009 442.52 460.89 441.78 456.55 84,634 +18.56(+4.24%)
Jan 27, 2009 451.00 451.00 433.25 437.99 38,190 -8.31(-1.86%)
Jan 26, 2009 432.10 469.29 365.04 446.30 83,391 +5.52(+1.25%)
Jan 23, 2009 428.00 445.41 417.75 440.78 0 +7.44(+1.72%)
Jan 22, 2009 417.00 440.00 411.25 433.34 62,803 +6.78(+1.59%)
Jan 21, 2009 421.00 428.33 389.17 426.56 69,524 +12.52(+3.02%)
Jan 20, 2009 451.79 451.79 414.04 414.04 51,180 -39.56(-8.72%)
Jan 16, 2009 450.00 456.39 432.82 453.60 0 +13.85(+3.15%)
Jan 15, 2009 442.20 455.85 421.24 439.75 48,820 -1.80(-0.41%)
Jan 14, 2009 454.02 455.10 435.00 441.55 46,474 -20.03(-4.34%)
Jan 13, 2009 452.00 468.38 452.00 461.58 46,732 +5.91(+1.30%)
Jan 12, 2009 481.00 484.74 450.13 455.67 58,328 -28.48(-5.88%)
Jan 09, 2009 490.21 493.90 470.49 484.15 54,826 -12.21(-2.46%)
Jan 08, 2009 479.91 500.05 476.45 496.36 146,255 +12.05(+2.49%)
Jan 07, 2009 472.65 493.90 472.65 484.31 88,346 -8.82(-1.79%)
Jan 06, 2009 480.00 493.13 476.07 493.13 80,139 +14.14(+2.95%)
Jan 05, 2009 442.50 480.00 442.50 478.99 80,757 +28.05(+6.22%)
Jan 02, 2009 440.00 457.48 440.00 450.94 0 -5.31(-1.16%)
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.