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 29, 2013 981.36 981.36 967.56 969.98 10,220 -18.08(-1.83%)
Nov 27, 2013 988.94 992.00 958.76 988.06 33,027 +3.74(+0.38%)
Nov 26, 2013 976.35 987.77 976.35 984.32 34,528 +8.86(+0.91%)
Nov 25, 2013 968.31 977.99 964.31 975.46 35,865 +1.70(+0.17%)
Nov 22, 2013 974.00 977.60 965.01 973.76 32,432 -1.00(-0.10%)
Nov 21, 2013 966.39 980.78 960.91 974.76 29,978 +10.49(+1.09%)
Nov 20, 2013 953.00 964.89 951.21 964.27 57,280 +15.32(+1.61%)
Nov 19, 2013 940.52 953.00 933.54 948.95 41,132 +5.50(+0.58%)
Nov 18, 2013 942.05 952.25 936.24 943.45 50,220 +2.46(+0.26%)
Nov 15, 2013 936.89 944.87 932.00 940.99 47,263 +8.31(+0.89%)
Nov 14, 2013 926.00 939.96 923.05 932.68 38,168 +7.15(+0.77%)
Nov 13, 2013 924.52 934.76 922.00 925.53 40,841 +0.78(+0.08%)
Nov 12, 2013 922.31 926.00 919.70 924.75 45,417 -0.66(-0.07%)
Nov 11, 2013 935.76 935.76 918.62 925.41 24,345 -7.03(-0.75%)
Nov 08, 2013 932.90 940.00 912.18 932.44 50,357 +0.60(+0.06%)
Nov 07, 2013 946.11 957.55 924.61 931.84 55,939 -9.91(-1.05%)
Nov 06, 2013 935.00 946.98 930.42 941.75 39,720 +7.75(+0.83%)
Nov 05, 2013 917.11 934.00 913.50 934.00 23,916 +1.18(+0.13%)
Nov 04, 2013 936.81 939.68 928.00 932.82 22,708 +10.57(+1.15%)
Nov 01, 2013 913.78 924.13 912.70 922.25 36,867 +4.93(+0.54%)
Oct 31, 2013 916.65 928.99 911.80 917.32 27,029 -3.67(-0.40%)
Oct 30, 2013 944.50 944.99 919.00 920.99 22,737 -25.01(-2.64%)
Oct 29, 2013 932.50 948.00 929.97 946.00 20,928 +13.62(+1.46%)
Oct 28, 2013 937.65 939.15 923.00 932.38 21,060 -5.53(-0.59%)
Oct 25, 2013 943.65 943.65 930.21 937.91 11,934 -2.09(-0.22%)
Oct 24, 2013 917.50 944.99 917.50 940.00 37,766 +27.38(+3.00%)
Oct 23, 2013 906.00 914.96 903.00 912.62 47,423 +3.67(+0.40%)
Oct 22, 2013 899.65 911.99 898.86 908.95 45,709 +16.95(+1.90%)
Oct 21, 2013 950.00 950.00 889.32 892.00 46,935 -39.71(-4.26%)
Oct 18, 2013 924.48 932.70 914.84 931.71 19,455 +5.97(+0.64%)
Oct 17, 2013 899.05 925.74 899.05 925.74 24,079 +19.74(+2.18%)
Oct 16, 2013 895.53 907.91 883.96 906.00 17,672 +11.33(+1.27%)
Oct 15, 2013 908.00 910.00 890.33 894.67 27,449 -16.33(-1.79%)
Oct 14, 2013 916.89 916.89 896.35 911.00 39,755 -1.12(-0.12%)
Oct 11, 2013 904.85 916.00 902.00 912.12 46,920 +11.74(+1.30%)
Oct 10, 2013 893.16 906.62 893.16 900.38 27,013 +10.33(+1.16%)
Oct 09, 2013 900.00 908.22 887.12 890.05 47,863 -17.94(-1.98%)
Oct 08, 2013 912.36 916.17 905.00 907.99 29,166 -10.08(-1.10%)
Oct 07, 2013 914.95 926.49 911.00 918.07 39,570 +1.43(+0.16%)
Oct 04, 2013 916.45 934.25 905.00 916.64 39,247 -5.02(-0.54%)
Oct 03, 2013 934.54 944.36 920.07 921.66 56,205 -12.84(-1.37%)
Oct 02, 2013 919.00 939.87 919.00 934.50 18,927 +7.22(+0.78%)
Oct 01, 2013 927.85 931.76 918.29 927.28 40,555 +8.09(+0.88%)
Sep 30, 2013 913.00 927.56 902.55 919.19 37,339 -7.60(-0.82%)
Sep 27, 2013 930.00 933.98 921.01 926.79 15,666 -8.24(-0.88%)
Sep 26, 2013 933.20 936.87 922.53 935.03 17,906 -2.85(-0.30%)
Sep 25, 2013 941.04 940.30 931.55 937.88 30,900 +0.58(+0.06%)
Sep 24, 2013 939.12 947.80 935.75 937.30 36,183 +1.30(+0.14%)
Sep 23, 2013 939.89 939.89 933.75 936.00 30,261 -3.13(-0.33%)
Sep 20, 2013 939.75 941.90 932.00 939.13 81,791 +3.40(+0.36%)
Sep 19, 2013 949.10 950.00 927.12 935.73 27,797 -9.80(-1.04%)
Sep 18, 2013 906.09 950.61 897.61 945.53 50,543 +35.77(+3.93%)
Sep 17, 2013 914.42 916.00 903.45 909.76 26,051 +0.41(+0.05%)
Sep 16, 2013 913.20 922.00 908.70 909.35 23,516 +12.20(+1.36%)
Sep 13, 2013 902.01 902.05 885.40 897.15 28,904 -4.92(-0.55%)
Sep 12, 2013 892.50 907.72 892.50 902.07 45,221 +12.35(+1.39%)
Sep 11, 2013 876.00 890.00 874.44 889.72 30,587 +14.92(+1.71%)
Sep 10, 2013 875.00 882.01 870.25 874.80 43,399 -6.18(-0.70%)
Sep 09, 2013 860.15 886.87 858.09 880.98 27,502 +25.98(+3.04%)
Sep 06, 2013 844.24 865.40 840.10 855.00 36,313 +19.26(+2.30%)
Sep 05, 2013 843.20 846.44 830.00 835.74 26,477 -7.30(-0.87%)
Sep 04, 2013 837.35 849.50 837.02 843.04 42,538 +2.88(+0.34%)
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.