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, 2004 458.75 463.40 458.15 460.00 22,600 -1.75(-0.38%)
Mar 30, 2004 452.00 463.21 450.25 461.75 33,100 +9.25(+2.04%)
Mar 29, 2004 449.20 453.00 447.53 452.50 31,600 +2.50(+0.56%)
Mar 26, 2004 456.50 458.00 448.67 450.00 22,500 -6.50(-1.42%)
Mar 25, 2004 450.25 457.00 449.01 456.50 33,700 +7.25(+1.61%)
Mar 24, 2004 463.25 466.12 447.00 449.25 47,900 -13.00(-2.81%)
Mar 23, 2004 464.25 468.00 459.00 462.25 43,600 -1.50(-0.32%)
Mar 22, 2004 473.00 473.00 462.75 463.75 39,300 -6.25(-1.33%)
Mar 19, 2004 466.00 471.75 465.00 470.00 24,200 +5.00(+1.08%)
Mar 18, 2004 471.75 475.00 465.00 465.00 42,000 -6.75(-1.43%)
Mar 17, 2004 466.00 471.75 463.25 471.75 50,100 +3.75(+0.80%)
Mar 16, 2004 459.00 468.05 455.63 468.00 40,900 +11.50(+2.52%)
Mar 15, 2004 455.00 459.88 453.00 456.50 27,700 +2.50(+0.55%)
Mar 12, 2004 458.00 461.49 448.00 454.00 42,300 -2.00(-0.44%)
Mar 11, 2004 462.50 465.69 454.25 456.00 42,300 -8.01(-1.73%)
Mar 10, 2004 472.00 477.00 464.00 464.01 84,400 -7.99(-1.69%)
Mar 09, 2004 470.25 472.60 468.00 472.00 29,300 +2.00(+0.43%)
Mar 08, 2004 473.50 477.50 467.00 470.00 51,100 -4.70(-0.99%)
Mar 05, 2004 471.00 479.00 469.49 474.70 47,700 +4.95(+1.05%)
Mar 04, 2004 468.00 478.99 466.00 469.75 47,000 +2.25(+0.48%)
Mar 03, 2004 464.50 467.50 460.01 467.50 46,600 +2.25(+0.48%)
Mar 02, 2004 471.00 474.00 462.91 465.25 51,400 -5.75(-1.22%)
Mar 01, 2004 464.50 479.95 464.50 471.00 51,100 +8.50(+1.84%)
Feb 27, 2004 452.00 471.95 452.00 462.50 55,300 +9.50(+2.10%)
Feb 26, 2004 438.50 453.00 437.50 453.00 92,800 +14.50(+3.31%)
Feb 25, 2004 445.50 446.50 436.02 438.50 100,600 -6.50(-1.46%)
Feb 24, 2004 443.50 451.00 443.50 445.00 40,500 -0.50(-0.11%)
Feb 23, 2004 445.50 451.44 440.05 445.50 35,500 +1.25(+0.28%)
Feb 20, 2004 461.25 461.26 443.25 444.25 56,000 -17.30(-3.75%)
Feb 19, 2004 468.00 470.00 461.50 461.55 33,300 -4.45(-0.95%)
Feb 18, 2004 468.00 469.00 463.00 466.00 33,000 -2.00(-0.43%)
Feb 17, 2004 467.50 475.00 466.00 468.00 87,700 +2.50(+0.54%)
Feb 13, 2004 477.00 479.91 464.36 465.50 35,600 -11.50(-2.41%)
Feb 12, 2004 477.00 480.75 474.00 477.00 28,800 -1.00(-0.21%)
Feb 11, 2004 467.50 478.75 465.01 478.00 42,800 +9.50(+2.03%)
Feb 10, 2004 476.90 476.90 463.45 468.50 59,800 -8.50(-1.78%)
Feb 09, 2004 483.00 483.00 474.05 477.00 77,300 -6.00(-1.24%)
Feb 06, 2004 465.00 483.00 461.75 483.00 82,200 +23.00(+5.00%)
Feb 05, 2004 451.95 461.00 449.53 460.00 123,800 +10.00(+2.22%)
Feb 04, 2004 450.00 452.90 445.00 450.00 113,600 +0.00(+0.00%)
Feb 03, 2004 437.00 456.50 437.00 450.00 112,200 +15.00(+3.45%)
Feb 02, 2004 432.50 438.00 426.11 435.00 74,600 +0.50(+0.12%)
Jan 30, 2004 428.00 436.00 424.00 434.50 47,300 +9.50(+2.24%)
Jan 29, 2004 414.00 427.00 414.00 425.00 99,300 +10.50(+2.53%)
Jan 28, 2004 436.00 438.99 411.20 414.50 125,300 -20.00(-4.60%)
Jan 27, 2004 444.50 451.75 433.50 434.50 116,100 -10.00(-2.25%)
Jan 26, 2004 437.50 445.00 434.95 444.50 50,900 +7.75(+1.77%)
Jan 23, 2004 447.00 448.99 433.78 436.75 48,400 -8.25(-1.85%)
Jan 22, 2004 451.00 454.00 440.15 445.00 56,400 -4.00(-0.89%)
Jan 21, 2004 442.00 451.84 442.00 449.00 51,700 +10.00(+2.28%)
Jan 20, 2004 423.00 439.80 423.00 439.00 47,600 -1.00(-0.23%)
Jan 16, 2004 437.00 451.00 437.00 440.00 55,300 +1.00(+0.23%)
Jan 15, 2004 449.50 449.50 438.06 439.00 76,700 -9.50(-2.12%)
Jan 14, 2004 434.75 450.99 434.18 448.50 48,100 +13.75(+3.16%)
Jan 13, 2004 432.75 435.00 428.11 434.75 90,600 +1.00(+0.23%)
Jan 12, 2004 446.00 446.50 433.75 433.75 116,800 -11.75(-2.64%)
Jan 09, 2004 432.75 446.75 432.75 445.50 102,300 +17.75(+4.15%)
Jan 08, 2004 440.00 440.00 413.01 427.75 132,000 -14.25(-3.22%)
Jan 07, 2004 439.00 444.00 436.01 442.00 75,100 +3.00(+0.68%)
Jan 06, 2004 434.00 445.60 432.25 439.00 86,600 +7.00(+1.62%)
Jan 05, 2004 433.95 439.00 428.03 432.00 172,600 -0.75(-0.17%)
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.