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

NVR Inc (NY: NVR )

7,702.26 +32.32 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2019 2820 2830 2758 2767 21,400 -40.32(-1.44%)
Mar 28, 2019 2876 2877 2779 2807 21,249 -52.92(-1.85%)
Mar 27, 2019 2859 2894 2841 2860 38,318 +34.03(+1.20%)
Mar 26, 2019 2832 2846 2787 2826 21,598 -6.57(-0.23%)
Mar 25, 2019 2780 2846 2770 2833 14,115 +51.87(+1.87%)
Mar 22, 2019 2744 2815 2739 2781 19,100 +20.18(+0.73%)
Mar 21, 2019 2741 2813 2741 2761 20,328 +18.99(+0.69%)
Mar 20, 2019 2723 2765 2688 2742 25,987 +9.42(+0.34%)
Mar 19, 2019 2771 2774 2721 2732 25,773 -27.74(-1.01%)
Mar 18, 2019 2758 2780 2730 2760 14,479 +35.85(+1.32%)
Mar 15, 2019 2727 2791 2717 2724 28,100 +1.44(+0.05%)
Mar 14, 2019 2738 2759 2721 2723 20,003 -16.23(-0.59%)
Mar 13, 2019 2775 2800 2736 2739 18,408 -30.46(-1.10%)
Mar 12, 2019 2742 2774 2726 2769 18,038 +30.53(+1.11%)
Mar 11, 2019 2712 2759 2711 2739 19,774 +28.93(+1.07%)
Mar 08, 2019 2733 2768 2699 2710 15,300 -41.72(-1.52%)
Mar 07, 2019 2684 2822 2684 2752 41,285 +59.37(+2.21%)
Mar 06, 2019 2640 2713 2640 2692 27,080 +53.10(+2.01%)
Mar 05, 2019 2649 2670 2612 2639 22,597 -21.41(-0.80%)
Mar 04, 2019 2603 2662 2602 2661 27,119 +59.66(+2.29%)
Mar 01, 2019 2624 2640 2587 2601 25,700 -19.00(-0.73%)
Feb 28, 2019 2639 2656 2602 2620 26,058 -23.10(-0.87%)
Feb 27, 2019 2626 2665 2595 2643 23,639 +10.13(+0.38%)
Feb 26, 2019 2635 2677 2607 2633 39,424 -14.77(-0.56%)
Feb 25, 2019 2681 2702 2630 2648 15,483 -32.26(-1.20%)
Feb 22, 2019 2668 2707 2653 2680 18,400 +36.15(+1.37%)
Feb 21, 2019 2570 2654 2562 2644 23,598 +53.55(+2.07%)
Feb 20, 2019 2600 2643 2575 2590 36,904 -32.40(-1.24%)
Feb 19, 2019 2668 2699 2606 2623 43,192 -40.15(-1.51%)
Feb 15, 2019 2669 2698 2650 2663 18,300 +6.27(+0.24%)
Feb 14, 2019 2579 2676 2579 2657 23,682 +55.78(+2.14%)
Feb 13, 2019 2700 2700 2599 2601 19,847 -90.66(-3.37%)
Feb 12, 2019 2614 2705 2614 2691 31,338 +89.46(+3.44%)
Feb 11, 2019 2598 2625 2577 2602 18,432 +22.92(+0.89%)
Feb 08, 2019 2613 2625 2565 2579 44,100 -37.53(-1.43%)
Feb 07, 2019 2514 2617 2514 2617 18,826 +81.40(+3.21%)
Feb 06, 2019 2646 2646 2523 2535 18,197 -77.16(-2.95%)
Feb 05, 2019 2632 2650 2605 2612 16,857 -16.08(-0.61%)
Feb 04, 2019 2650 2668 2598 2628 20,994 -7.29(-0.28%)
Feb 01, 2019 2654 2686 2618 2636 20,500 -24.26(-0.91%)
Jan 31, 2019 2651 2711 2640 2660 28,923 +10.23(+0.39%)
Jan 30, 2019 2637 2694 2620 2650 26,948 +24.46(+0.93%)
Jan 29, 2019 2550 2651 2489 2625 31,404 +64.88(+2.53%)
Jan 28, 2019 2470 2610 2470 2560 23,889 +43.37(+1.72%)
Jan 25, 2019 2598 2633 2495 2517 37,700 -4.24(-0.17%)
Jan 24, 2019 2500 2537 2485 2521 19,016 +21.54(+0.86%)
Jan 23, 2019 2492 2525 2470 2500 28,214 +32.73(+1.33%)
Jan 22, 2019 2498 2519 2452 2467 27,540 -23.42(-0.94%)
Jan 18, 2019 2536 2555 2481 2490 24,400 -36.93(-1.46%)
Jan 17, 2019 2519 2568 2500 2527 17,392 -3.11(-0.12%)
Jan 16, 2019 2575 2577 2519 2530 21,349 -31.03(-1.21%)
Jan 15, 2019 2526 2574 2525 2562 11,871 +15.70(+0.62%)
Jan 14, 2019 2580 2595 2535 2546 19,636 -40.28(-1.56%)
Jan 11, 2019 2565 2602 2545 2586 20,000 +22.73(+0.89%)
Jan 10, 2019 2500 2600 2500 2563 29,334 +31.84(+1.26%)
Jan 09, 2019 2485 2568 2466 2532 42,356 +36.57(+1.47%)
Jan 08, 2019 2452 2495 2425 2495 54,729 +23.95(+0.97%)
Jan 07, 2019 2407 2480 2394 2471 42,747 +58.18(+2.41%)
Jan 04, 2019 2384 2449 2365 2413 29,100 +30.89(+1.30%)
Jan 03, 2019 2425 2425 2358 2382 26,609 -38.88(-1.61%)
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.