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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2000 93.30 94.50 89.51 91.00 61,700 -2.30(-2.47%)
Nov 29, 2000 89.20 93.30 89.20 93.30 25,700 +4.10(+4.60%)
Nov 28, 2000 90.33 90.35 88.95 89.20 36,400 -0.88(-0.98%)
Nov 27, 2000 86.75 91.50 86.75 90.08 37,500 +3.58(+4.14%)
Nov 24, 2000 82.21 87.00 82.21 86.50 36,100 +4.75(+5.81%)
Nov 22, 2000 87.70 88.47 81.65 81.75 39,200 -5.71(-6.53%)
Nov 21, 2000 91.18 91.97 86.80 87.46 35,000 -3.79(-4.15%)
Nov 20, 2000 97.00 97.00 90.75 91.25 27,700 -5.25(-5.44%)
Nov 17, 2000 95.44 101.84 95.00 96.50 37,500 +2.06(+2.18%)
Nov 16, 2000 108.30 108.30 94.00 94.44 29,400 -6.01(-5.98%)
Nov 15, 2000 99.75 100.99 99.50 100.45 21,600 -1.55(-1.52%)
Nov 14, 2000 98.00 102.00 97.05 102.00 25,500 +5.40(+5.59%)
Nov 13, 2000 96.18 97.99 93.78 96.60 25,300 +0.42(+0.44%)
Nov 10, 2000 102.00 102.00 95.50 96.18 22,200 -5.82(-5.71%)
Nov 09, 2000 102.26 102.26 97.00 102.00 29,000 -1.26(-1.22%)
Nov 08, 2000 103.73 106.19 103.26 103.26 26,100 -1.47(-1.40%)
Nov 07, 2000 103.50 105.00 102.40 104.73 26,200 +1.48(+1.43%)
Nov 06, 2000 104.95 113.20 101.00 103.25 66,500 +0.28(+0.27%)
Nov 03, 2000 100.84 103.00 100.12 102.97 47,100 +2.13(+2.11%)
Nov 02, 2000 101.50 102.50 99.63 100.84 30,000 +0.25(+0.25%)
Nov 01, 2000 103.40 103.40 99.50 100.59 38,400 -2.81(-2.72%)
Oct 31, 2000 99.92 103.40 94.50 103.40 53,900 +3.48(+3.48%)
Oct 30, 2000 96.50 106.00 96.50 99.92 39,900 +4.67(+4.90%)
Oct 27, 2000 89.00 95.50 89.00 95.25 36,100 +6.32(+7.11%)
Oct 26, 2000 88.00 88.93 87.50 88.93 26,200 +1.72(+1.97%)
Oct 25, 2000 86.00 87.50 86.00 87.21 63,400 +2.21(+2.60%)
Oct 24, 2000 83.50 85.00 83.50 85.00 27,600 +1.50(+1.80%)
Oct 23, 2000 82.90 83.50 82.90 83.50 30,500 +1.10(+1.33%)
Oct 20, 2000 81.00 82.80 80.75 82.40 20,500 +1.85(+2.30%)
Oct 19, 2000 79.28 80.55 79.10 80.55 11,800 +1.04(+1.31%)
Oct 18, 2000 80.13 80.13 79.50 79.51 7,200 -0.62(-0.77%)
Oct 17, 2000 80.50 80.60 80.11 80.13 17,000 +0.03(+0.04%)
Oct 16, 2000 79.50 80.25 79.50 80.10 13,100 +0.84(+1.06%)
Oct 13, 2000 79.41 79.94 79.25 79.26 21,300 -0.15(-0.19%)
Oct 12, 2000 80.10 80.10 79.05 79.41 22,300 -0.39(-0.49%)
Oct 11, 2000 78.25 80.00 78.20 79.80 23,800 +1.72(+2.20%)
Oct 10, 2000 76.25 78.15 76.00 78.08 52,500 +2.08(+2.74%)
Oct 09, 2000 76.00 76.50 75.95 76.00 22,400 -0.50(-0.65%)
Oct 06, 2000 79.60 81.00 76.50 76.50 42,600 -2.60(-3.29%)
Oct 05, 2000 79.50 79.60 78.60 79.10 12,500 -0.40(-0.50%)
Oct 04, 2000 81.20 81.40 79.50 79.50 18,100 -1.94(-2.38%)
Oct 03, 2000 81.75 82.00 81.44 81.44 18,100 -0.46(-0.56%)
Oct 02, 2000 81.65 81.93 81.65 81.90 30,700 +0.90(+1.11%)
Sep 29, 2000 81.25 81.25 80.20 81.00 21,800 +0.25(+0.31%)
Sep 28, 2000 79.10 80.75 79.10 80.75 16,200 +1.50(+1.89%)
Sep 27, 2000 79.20 79.63 79.20 79.25 26,700 +0.25(+0.32%)
Sep 26, 2000 78.95 79.65 78.95 79.00 14,300 -0.15(-0.19%)
Sep 25, 2000 78.30 79.20 78.25 79.15 17,500 +0.40(+0.51%)
Sep 22, 2000 79.31 79.31 78.50 78.75 29,800 -0.94(-1.18%)
Sep 21, 2000 79.81 79.88 79.69 79.69 24,500 -0.12(-0.16%)
Sep 20, 2000 77.56 79.88 77.56 79.81 14,300 +2.25(+2.90%)
Sep 19, 2000 77.44 77.56 77.38 77.56 9,500 +0.00(+0.00%)
Sep 18, 2000 78.31 78.38 77.56 77.56 28,500 -0.75(-0.96%)
Sep 15, 2000 78.00 79.00 78.00 78.31 29,400 +0.06(+0.08%)
Sep 14, 2000 79.12 79.12 78.00 78.25 15,800 -0.62(-0.79%)
Sep 13, 2000 78.50 79.75 78.50 78.88 13,700 +0.12(+0.16%)
Sep 12, 2000 78.50 79.12 78.50 78.75 10,900 +0.50(+0.64%)
Sep 11, 2000 77.38 78.75 77.25 78.25 11,100 +1.12(+1.46%)
Sep 08, 2000 75.50 77.56 75.50 77.12 35,900 +1.81(+2.41%)
Sep 07, 2000 73.88 75.44 73.88 75.31 34,100 +1.88(+2.55%)
Sep 06, 2000 72.00 73.44 71.19 73.44 17,000 +1.28(+1.78%)
Sep 05, 2000 72.38 72.38 71.97 72.16 41,300 +0.16(+0.22%)
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.