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

NVR Inc (NY: NVR )

7,753.67 -81.44 (-1.04%)
Streaming Delayed Price Updated: 1:19 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 30, 2012 741.12 741.12 726.33 726.33 29,217 -14.26(-1.93%)
Mar 29, 2012 736.98 743.11 729.05 740.59 19,978 -4.68(-0.63%)
Mar 28, 2012 740.09 745.27 736.99 745.27 19,832 +1.07(+0.14%)
Mar 27, 2012 739.90 747.15 738.00 744.20 29,048 +9.00(+1.22%)
Mar 26, 2012 731.00 735.20 724.57 735.20 23,302 +8.20(+1.13%)
Mar 23, 2012 720.05 730.96 720.00 727.00 26,570 -9.75(-1.32%)
Mar 22, 2012 726.67 738.16 726.67 736.75 39,795 +1.75(+0.24%)
Mar 21, 2012 732.55 740.00 730.32 735.00 26,084 +4.00(+0.55%)
Mar 20, 2012 732.35 734.00 724.23 731.00 28,796 -10.02(-1.35%)
Mar 19, 2012 738.44 747.86 735.02 741.02 26,426 -2.38(-0.32%)
Mar 16, 2012 747.25 749.01 739.04 743.40 52,542 +1.70(+0.23%)
Mar 15, 2012 738.67 745.76 736.00 741.70 52,363 +5.55(+0.75%)
Mar 14, 2012 735.80 743.85 733.87 736.15 22,749 -4.58(-0.62%)
Mar 13, 2012 725.01 743.18 721.02 740.73 42,020 +16.83(+2.32%)
Mar 12, 2012 718.37 725.54 717.67 723.90 48,456 +2.44(+0.34%)
Mar 09, 2012 707.59 725.75 703.70 721.46 60,952 +17.89(+2.54%)
Mar 08, 2012 687.53 706.17 687.53 703.57 23,884 +7.69(+1.11%)
Mar 07, 2012 671.00 696.72 669.44 695.88 55,877 +24.88(+3.71%)
Mar 06, 2012 682.24 682.24 667.98 671.00 43,569 -18.14(-2.63%)
Mar 05, 2012 685.15 691.29 683.05 689.14 18,310 +0.63(+0.09%)
Mar 02, 2012 687.82 691.38 685.30 688.51 19,139 -1.50(-0.22%)
Mar 01, 2012 695.96 699.37 686.31 690.01 44,678 -1.99(-0.29%)
Feb 29, 2012 684.77 701.33 684.77 692.00 52,193 +7.90(+1.15%)
Feb 28, 2012 692.71 695.38 680.08 684.10 26,390 -9.47(-1.37%)
Feb 27, 2012 676.26 694.24 674.06 693.57 24,802 +14.04(+2.07%)
Feb 24, 2012 701.20 702.85 677.89 679.53 29,352 -19.45(-2.78%)
Feb 23, 2012 695.60 701.84 693.99 698.98 26,426 -0.09(-0.01%)
Feb 22, 2012 706.75 708.50 696.31 699.07 44,360 -12.35(-1.74%)
Feb 21, 2012 715.45 718.15 705.78 711.42 17,731 -2.58(-0.36%)
Feb 17, 2012 711.17 718.17 709.27 714.00 16,312 -1.96(-0.27%)
Feb 16, 2012 716.99 720.04 713.00 715.96 9,766 -2.11(-0.29%)
Feb 15, 2012 720.95 727.49 710.01 718.07 23,314 -4.45(-0.62%)
Feb 14, 2012 718.03 726.94 710.39 722.52 26,766 +1.04(+0.14%)
Feb 13, 2012 707.90 722.50 701.08 721.48 30,995 +17.84(+2.54%)
Feb 10, 2012 710.33 710.51 701.00 703.64 29,205 -13.36(-1.86%)
Feb 09, 2012 719.80 726.85 711.99 717.00 35,615 -2.24(-0.31%)
Feb 08, 2012 720.14 723.99 710.00 719.24 24,505 -3.76(-0.52%)
Feb 07, 2012 719.25 724.99 715.31 723.00 12,262 +0.85(+0.12%)
Feb 06, 2012 728.01 734.11 718.92 722.15 9,786 -5.86(-0.80%)
Feb 03, 2012 723.90 736.55 720.57 728.01 28,006 +15.51(+2.18%)
Feb 02, 2012 716.63 718.00 707.04 712.50 12,868 -4.13(-0.58%)
Feb 01, 2012 700.25 721.77 697.99 716.63 46,079 +23.38(+3.37%)
Jan 31, 2012 704.90 708.50 688.46 693.25 42,174 -8.75(-1.25%)
Jan 30, 2012 695.00 702.16 686.79 702.00 43,281 +3.74(+0.54%)
Jan 27, 2012 700.28 705.59 688.50 698.26 105,900 -2.39(-0.34%)
Jan 26, 2012 723.00 729.80 692.54 700.65 143,467 -46.19(-6.18%)
Jan 25, 2012 738.91 755.30 733.50 746.84 55,094 +7.56(+1.02%)
Jan 24, 2012 730.31 741.48 728.26 739.28 31,980 +0.40(+0.05%)
Jan 23, 2012 744.35 748.68 732.60 738.88 29,305 -5.81(-0.78%)
Jan 20, 2012 752.00 759.13 742.56 744.69 14,815 -10.39(-1.38%)
Jan 19, 2012 751.00 757.00 746.83 755.08 51,853 +2.38(+0.32%)
Jan 18, 2012 726.94 753.62 721.00 752.70 58,386 +29.52(+4.08%)
Jan 17, 2012 729.10 731.69 718.22 723.18 23,577 -1.65(-0.23%)
Jan 13, 2012 707.61 728.70 701.82 724.83 39,566 +7.58(+1.06%)
Jan 12, 2012 712.00 720.56 700.01 717.25 30,935 +0.00(+0.00%)
Jan 11, 2012 709.00 719.99 702.53 717.25 59,867 +6.25(+0.88%)
Jan 10, 2012 713.45 717.43 705.86 711.00 32,859 -1.56(-0.22%)
Jan 09, 2012 714.75 717.26 709.00 712.56 15,767 +0.93(+0.13%)
Jan 06, 2012 712.00 720.91 707.65 711.63 22,670 -3.37(-0.47%)
Jan 05, 2012 705.01 718.66 693.37 715.00 17,762 +9.99(+1.42%)
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.