Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	1082	1088	1075	1080	10,034	+2.56(+0.24%)
Mar 27, 2013	1069	1100	1035	1078	16,874	+9.07(+0.85%)
Mar 26, 2013	1066	1071	1058	1068	31,957	+4.58(+0.43%)
Mar 25, 2013	1057	1067	1052	1064	34,244	+7.90(+0.75%)
Mar 22, 2013	1051	1057	1048	1056	17,600	+6.75(+0.64%)
Mar 21, 2013	1079	1079	1045	1049	48,137	-30.83(-2.85%)
Mar 20, 2013	1078	1086	1073	1080	35,811	+4.63(+0.43%)
Mar 19, 2013	1049	1079	1048	1075	45,226	+28.50(+2.72%)
Mar 18, 2013	1036	1048	1035	1047	30,095	+2.34(+0.22%)
Mar 15, 2013	1039	1045	1037	1045	55,633	-0.75(-0.07%)
Mar 14, 2013	1039	1050	1037	1045	67,166	+10.36(+1.00%)
Mar 13, 2013	1042	1042	1032	1035	36,938	-3.60(-0.35%)
Mar 12, 2013	1045	1045	1031	1039	29,306	-6.96(-0.67%)
Mar 11, 2013	1049	1049	1039	1046	26,733	-0.44(-0.04%)
Mar 08, 2013	1048	1050	1035	1046	33,915	+2.10(+0.20%)
Mar 07, 2013	1046	1050	1040	1044	24,452	-0.10(-0.01%)
Mar 06, 2013	1047	1050	1040	1044	38,858	+3.78(+0.36%)
Mar 05, 2013	1027	1051	1027	1040	15,088	+16.42(+1.60%)
Mar 04, 2013	1013	1029	1005	1024	32,044	+9.41(+0.93%)
Mar 01, 2013	1001	1021	996.10	1014	20,518	+5.19(+0.51%)
Feb 28, 2013	1030	1030	1004	1009	30,228	-14.87(-1.45%)
Feb 27, 2013	1001	1026	998.40	1024	13,695	+22.66(+2.26%)
Feb 26, 2013	980.24	1006	980.24	1001	71,675	+19.41(+1.98%)
Feb 25, 2013	1008	1008	975.01	982.00	54,493	-16.53(-1.66%)
Feb 22, 2013	988.88	1011	986.49	998.53	53,292	+17.11(+1.74%)
Feb 21, 2013	981.88	988.27	961.35	981.42	65,618	+1.42(+0.14%)
Feb 20, 2013	1021	1021	975.17	980.00	35,692	-39.74(-3.90%)
Feb 19, 2013	1038	1046	1012	1020	33,236	-19.96(-1.92%)
Feb 15, 2013	1033	1047	1033	1040	23,406	+9.44(+0.92%)
Feb 14, 2013	1040	1041	1026	1030	32,446	-8.65(-0.83%)
Feb 13, 2013	1036	1044	1031	1039	16,230	+6.91(+0.67%)
Feb 12, 2013	1014	1034	1011	1032	24,034	+21.00(+2.08%)
Feb 11, 2013	1007	1021	1002	1011	27,140	+6.83(+0.68%)
Feb 08, 2013	1008	1014	1002	1004	8,933	-2.30(-0.23%)
Feb 07, 2013	1007	1007	999.44	1006	15,262	-0.51(-0.05%)
Feb 06, 2013	1012	1020	999.36	1007	17,891	-2.95(-0.29%)
Feb 04, 2013	1022	1028	1009	1010	19,463	-13.07(-1.28%)
Feb 01, 2013	1034	1046	1009	1023	19,642	-6.66(-0.65%)
Jan 31, 2013	1032	1040	1019	1030	29,309	-11.20(-1.08%)
Jan 30, 2013	1035	1056	1029	1041	43,217	+9.37(+0.91%)
Jan 29, 2013	1029	1034	1008	1031	31,561	+7.49(+0.73%)
Jan 28, 2013	1033	1040	1002	1024	65,582	-10.40(-1.01%)
Jan 25, 2013	996.11	1043	996.11	1034	41,916	+33.51(+3.35%)
Jan 24, 2013	995.00	1027	993.12	1001	56,750	+19.20(+1.96%)
Jan 23, 2013	974.00	987.95	971.10	981.69	49,964	+13.14(+1.36%)
Jan 22, 2013	973.84	974.23	963.57	968.55	32,423	-1.45(-0.15%)
Jan 18, 2013	980.55	985.77	965.02	970.00	54,008	-8.00(-0.82%)
Jan 17, 2013	978.75	987.99	977.50	978.00	41,788	+4.42(+0.45%)
Jan 16, 2013	974.00	974.00	967.06	973.58	20,769	-5.07(-0.52%)
Jan 15, 2013	965.20	980.00	963.50	978.65	30,168	+10.25(+1.06%)
Jan 14, 2013	975.75	978.94	960.00	968.40	23,097	-2.93(-0.30%)
Jan 11, 2013	971.98	975.38	955.18	971.33	27,156	+1.41(+0.15%)
Jan 10, 2013	988.13	988.13	966.19	969.92	25,264	-11.71(-1.19%)
Jan 09, 2013	979.40	993.18	971.65	981.63	31,538	+7.13(+0.73%)
Jan 08, 2013	968.69	974.98	960.02	974.50	24,396	+7.61(+0.79%)
Jan 07, 2013	948.00	971.49	948.00	966.89	19,847	+12.40(+1.30%)
Jan 04, 2013	946.01	954.81	942.32	954.49	21,078	+5.49(+0.58%)
Jan 03, 2013	930.98	968.79	930.00	949.00	39,755	+18.87(+2.03%)
Jan 02, 2013	949.36	949.36	920.00	930.13	57,517	-0.03(-0.00%)
Dec 31, 2012	932.52	948.81	921.21	930.16	25,258	-2.34(-0.25%)
Dec 28, 2012	934.00	940.95	926.92	932.50	19,080	-1.33(-0.14%)
Dec 27, 2012	934.14	938.11	920.00	933.83	19,394	+2.78(+0.30%)
Dec 26, 2012	943.85	952.00	928.65	931.05	18,968	-11.86(-1.26%)
Dec 24, 2012	943.85	943.85	935.12	942.91	3,874	-0.11(-0.01%)
Dec 21, 2012	951.20	954.00	928.00	943.02	104,747	-16.23(-1.69%)
Dec 20, 2012	948.90	966.93	947.37	959.25	43,728	+8.26(+0.87%)
Dec 19, 2012	958.10	958.10	936.47	950.99	41,602	-5.63(-0.59%)
Dec 18, 2012	936.05	959.78	936.05	956.62	43,626	+18.07(+1.93%)
Dec 17, 2012	920.75	938.95	920.75	938.55	38,111	+21.03(+2.29%)
Dec 14, 2012	926.46	930.64	910.05	917.52	49,421	-8.93(-0.96%)
Dec 13, 2012	930.00	935.96	913.58	926.45	48,986	-3.54(-0.38%)
Dec 12, 2012	915.00	940.00	910.12	929.99	66,043	+19.13(+2.10%)
Dec 11, 2012	901.87	911.51	892.81	910.86	49,093	+8.80(+0.98%)
Dec 10, 2012	897.50	909.40	883.84	902.06	41,080	+6.76(+0.76%)
Dec 07, 2012	886.07	898.92	872.75	895.30	63,534	+9.30(+1.05%)
Dec 06, 2012	890.99	897.90	871.38	886.00	58,367	-6.47(-0.72%)
Dec 05, 2012	905.25	906.59	880.00	892.47	36,167	-16.85(-1.85%)
Dec 04, 2012	891.10	910.00	888.32	909.32	60,106	+9.48(+1.05%)
Nov 30, 2012	875.04	903.80	875.04	899.84	63,416	+6.16(+0.69%)
Nov 29, 2012	899.89	903.60	887.95	893.68	21,887	+1.61(+0.18%)
Nov 28, 2012	888.40	900.26	880.34	892.07	34,862	-1.88(-0.21%)
Nov 27, 2012	901.00	906.39	882.30	893.95	29,379	-2.01(-0.22%)
Nov 26, 2012	903.00	906.00	884.55	895.96	13,364	-11.84(-1.30%)
Nov 23, 2012	892.09	907.80	892.09	907.80	7,340	+12.07(+1.35%)
Nov 21, 2012	897.75	902.84	887.07	895.73	9,904	+4.53(+0.51%)
Nov 20, 2012	881.11	893.84	876.49	891.20	13,704	+14.36(+1.64%)
Nov 19, 2012	882.80	893.06	871.06	876.84	27,018	+7.42(+0.85%)
Nov 16, 2012	844.00	873.63	838.88	869.42	30,878	+21.83(+2.58%)
Nov 15, 2012	844.71	851.99	832.40	847.59	41,628	-1.18(-0.14%)
Nov 14, 2012	867.00	867.00	842.39	848.77	18,565	-17.23(-1.99%)
Nov 13, 2012	869.98	872.95	858.40	866.00	17,377	-8.30(-0.95%)
Nov 12, 2012	891.99	895.99	871.68	874.30	27,233	-17.24(-1.93%)
Nov 09, 2012	908.95	913.69	891.51	891.54	19,673	-22.96(-2.51%)
Nov 08, 2012	913.91	920.02	902.30	914.50	28,106	-0.19(-0.02%)
Nov 07, 2012	909.74	923.26	902.66	914.69	80,724	+1.68(+0.18%)
Nov 06, 2012	909.92	920.59	907.38	913.01	25,694	+1.41(+0.15%)
Nov 05, 2012	906.03	912.75	897.06	911.60	18,525	+6.21(+0.69%)
Nov 02, 2012	919.31	919.31	898.89	905.39	17,476	-13.60(-1.48%)
Nov 01, 2012	905.00	919.18	902.49	918.99	42,448	+15.25(+1.69%)
Oct 31, 2012	901.91	906.58	894.33	903.74	19,753	+1.01(+0.11%)
Oct 26, 2012	895.35	902.73	902.73	902.73	41,200	+3.73(+0.41%)
Oct 25, 2012	905.89	908.95	889.06	899.00	42,319	-3.01(-0.33%)
Oct 24, 2012	908.00	908.00	897.40	902.01	47,896	-0.98(-0.11%)
Oct 23, 2012	894.75	902.99	890.08	902.99	34,952	-2.01(-0.22%)
Oct 19, 2012	905.00	915.05	893.66	905.00	32,027	-1.93(-0.21%)
Oct 18, 2012	888.79	915.05	888.79	906.93	33,248	+30.94(+3.53%)
Oct 17, 2012	885.75	902.13	875.99	875.99	54,935	-1.63(-0.19%)
Oct 16, 2012	881.26	886.69	872.52	877.62	35,328	-1.70(-0.19%)
Oct 15, 2012	869.94	879.32	863.43	879.32	12,734	+14.32(+1.66%)
Oct 12, 2012	866.54	870.70	847.08	865.00	35,995	+0.70(+0.08%)
Oct 11, 2012	875.25	879.30	864.24	864.30	9,759	-7.91(-0.91%)
Oct 10, 2012	863.00	877.63	863.00	872.21	21,489	+8.07(+0.93%)
Oct 09, 2012	870.22	876.50	860.00	864.14	17,198	-11.06(-1.26%)
Oct 08, 2012	878.05	881.40	872.02	875.20	9,606	-5.86(-0.67%)
Oct 05, 2012	873.16	886.38	872.46	881.06	23,325	+8.15(+0.93%)
Oct 04, 2012	863.78	872.91	860.90	872.91	14,016	+11.41(+1.32%)
Oct 03, 2012	853.00	869.52	853.00	861.50	35,867	+9.71(+1.14%)
Oct 02, 2012	841.61	852.42	830.00	851.79	18,444	+8.50(+1.01%)
Oct 01, 2012	845.56	855.79	833.88	843.29	40,040	-1.21(-0.14%)
Sep 28, 2012	845.96	850.11	842.00	844.50	25,381	-3.74(-0.44%)
Sep 27, 2012	847.45	852.98	839.41	848.24	24,950	+6.29(+0.75%)
Sep 26, 2012	861.00	862.00	833.55	841.95	57,356	-19.83(-2.30%)
Sep 25, 2012	859.75	869.54	854.73	861.78	60,753	+3.53(+0.41%)
Sep 24, 2012	855.85	862.00	852.00	858.25	30,283	-2.05(-0.24%)
Sep 21, 2012	863.85	864.55	847.43	860.30	103,423	+0.17(+0.02%)
Sep 20, 2012	864.89	865.82	857.48	860.13	42,707	-6.52(-0.75%)
Sep 19, 2012	853.01	868.20	851.56	866.65	22,792	+9.24(+1.08%)
Sep 18, 2012	862.11	865.73	851.01	857.41	24,538	-6.59(-0.76%)
Sep 17, 2012	868.50	871.99	860.38	864.00	53,380	-8.55(-0.98%)
Sep 14, 2012	872.93	875.00	860.00	872.55	47,873	+7.56(+0.87%)
Sep 13, 2012	848.44	869.55	838.53	864.99	43,488	+19.30(+2.28%)
Sep 12, 2012	847.01	856.00	841.08	845.69	34,378	-1.09(-0.13%)
Sep 11, 2012	843.95	849.21	836.86	846.78	31,551	-1.78(-0.21%)
Sep 10, 2012	855.80	855.80	843.65	848.56	20,589	-5.25(-0.61%)
Sep 07, 2012	852.89	858.00	848.66	853.81	27,183	+1.99(+0.23%)
Sep 06, 2012	843.26	860.00	839.10	851.82	53,808	+7.73(+0.92%)
Sep 05, 2012	844.50	851.82	835.17	844.09	50,155	-3.26(-0.38%)
Sep 04, 2012	825.90	850.99	816.45	847.35	55,350	+19.17(+2.31%)
Aug 31, 2012	827.50	836.91	817.42	828.18	16,925	+7.77(+0.95%)
Aug 30, 2012	811.23	824.68	809.21	820.41	24,026	+3.41(+0.42%)
Aug 29, 2012	819.54	820.34	811.15	817.00	22,937	+2.30(+0.28%)
Aug 27, 2012	825.84	825.84	811.06	814.70	24,188	-6.76(-0.82%)
Aug 24, 2012	805.53	822.66	805.53	821.46	14,162	+17.31(+2.15%)
Aug 23, 2012	795.20	808.54	795.20	804.15	71,135	+1.20(+0.15%)
Aug 22, 2012	813.13	814.17	797.21	802.95	115,369	-2.95(-0.37%)
Aug 21, 2012	815.31	821.11	804.61	805.90	37,419	-7.27(-0.89%)
Aug 20, 2012	838.10	838.10	809.29	813.17	42,113	-30.59(-3.63%)
Aug 17, 2012	840.11	843.84	830.75	843.76	20,179	+4.66(+0.56%)
Aug 16, 2012	820.10	843.72	820.10	839.10	46,551	+14.85(+1.80%)
Aug 15, 2012	826.71	826.90	820.29	824.25	43,942	+0.09(+0.01%)
Aug 14, 2012	836.85	836.98	818.00	824.16	43,421	-9.08(-1.09%)
Aug 13, 2012	835.00	835.00	814.50	833.24	40,084	+2.64(+0.32%)
Aug 10, 2012	837.50	837.50	820.03	830.60	22,016	-4.38(-0.52%)
Aug 09, 2012	828.65	838.95	826.00	834.98	45,788	+3.01(+0.36%)
Aug 08, 2012	816.79	831.97	814.10	831.97	49,718	+14.89(+1.82%)
Aug 07, 2012	814.90	818.49	798.30	817.08	62,909	+13.52(+1.68%)
Aug 06, 2012	791.61	809.85	791.61	803.56	32,972	+10.86(+1.37%)
Aug 03, 2012	803.85	808.60	785.96	792.70	45,517	-0.85(-0.11%)
Aug 02, 2012	783.00	801.52	783.00	793.55	57,716	+2.40(+0.30%)
Aug 01, 2012	781.50	793.98	773.46	791.15	70,497	+17.17(+2.22%)
Jul 31, 2012	776.29	778.05	764.00	773.98	70,835	-4.02(-0.52%)
Jul 30, 2012	779.13	783.00	771.64	778.00	88,978	-1.13(-0.15%)
Jul 27, 2012	764.71	782.53	759.40	779.13	53,642	+14.42(+1.89%)
Jul 26, 2012	745.69	773.90	741.43	764.71	72,317	+27.71(+3.76%)
Jul 25, 2012	738.00	739.99	721.56	737.00	143,522	+9.00(+1.24%)
Jul 24, 2012	745.51	753.01	725.13	728.00	93,932	-17.51(-2.35%)
Jul 23, 2012	757.55	760.47	737.00	745.51	129,713	-16.44(-2.16%)
Jul 20, 2012	747.49	775.00	737.29	761.95	90,784	+17.10(+2.30%)
Jul 19, 2012	845.05	846.99	732.88	744.85	195,412	-121.58(-14.03%)
Jul 18, 2012	859.50	875.19	856.95	866.43	19,648	+0.21(+0.02%)
Jul 17, 2012	866.00	874.85	849.14	866.22	28,119	-1.78(-0.21%)
Jul 16, 2012	861.15	879.99	852.56	868.00	31,473	+3.18(+0.37%)
Jul 13, 2012	851.30	867.75	851.30	864.82	26,173	+17.14(+2.02%)
Jul 12, 2012	842.62	855.73	841.39	847.68	24,683	+0.24(+0.03%)
Jul 11, 2012	855.47	858.60	839.03	847.44	14,532	-7.87(-0.92%)
Jul 10, 2012	859.47	866.22	846.05	855.31	32,535	-2.65(-0.31%)
Jul 09, 2012	862.30	862.30	845.41	857.96	22,565	-7.04(-0.81%)
Jul 06, 2012	851.30	868.28	849.96	865.00	30,494	+5.42(+0.63%)
Jul 05, 2012	846.83	861.95	833.40	859.58	51,575	+12.73(+1.50%)
Jul 03, 2012	846.05	852.63	840.95	846.85	18,621	-4.16(-0.49%)
Jul 02, 2012	853.60	853.60	831.00	851.01	64,974	+1.01(+0.12%)
Jun 29, 2012	851.95	854.76	843.48	850.00	51,143	+11.63(+1.39%)
Jun 28, 2012	826.85	842.90	819.85	838.37	29,836	+9.37(+1.13%)
Jun 27, 2012	821.36	855.00	818.60	829.00	50,980	+11.00(+1.34%)
Jun 26, 2012	799.00	827.00	799.00	818.00	30,498	+17.45(+2.18%)
Jun 25, 2012	798.50	804.23	792.66	800.55	22,958	-9.45(-1.17%)
Jun 22, 2012	793.50	810.00	790.06	810.00	99,285	+17.10(+2.16%)
Jun 21, 2012	802.75	804.47	789.07	792.90	21,572	-9.85(-1.23%)
Jun 20, 2012	804.00	806.75	793.13	802.75	24,747	-0.19(-0.02%)
Jun 19, 2012	798.89	807.82	798.59	802.94	31,393	+4.09(+0.51%)
Jun 18, 2012	781.80	801.68	780.15	798.85	21,455	+15.64(+2.00%)
Jun 15, 2012	792.25	794.00	780.90	783.21	63,914	-6.71(-0.85%)
Jun 14, 2012	772.50	792.00	769.00	789.92	45,216	+21.80(+2.84%)
Jun 13, 2012	771.95	781.90	762.31	768.12	29,937	-11.55(-1.48%)
Jun 12, 2012	781.00	784.96	767.50	779.67	45,098	+4.27(+0.55%)
Jun 11, 2012	795.35	803.12	773.50	775.40	40,018	-17.51(-2.21%)
Jun 08, 2012	786.78	794.91	780.02	792.91	15,400	+4.18(+0.53%)
Jun 07, 2012	785.07	794.19	772.00	788.73	53,217	+8.81(+1.13%)
Jun 06, 2012	770.50	783.73	767.50	779.92	34,675	+19.02(+2.50%)
Jun 05, 2012	755.65	766.84	751.64	760.90	44,586	+10.15(+1.35%)
Jun 04, 2012	778.90	778.90	744.00	750.75	75,967	-23.25(-3.00%)
Jun 01, 2012	792.51	792.51	769.57	774.00	22,774	-30.80(-3.83%)
May 31, 2012	804.50	806.55	787.00	804.80	44,392	+3.30(+0.41%)
May 30, 2012	825.00	825.00	795.25	801.50	48,407	-32.70(-3.92%)
May 29, 2012	839.94	839.94	825.19	834.20	45,126	+1.67(+0.20%)
May 25, 2012	824.38	836.85	814.94	832.53	53,496	+11.90(+1.45%)
May 24, 2012	811.50	821.38	807.50	820.63	27,843	+12.63(+1.56%)
May 23, 2012	792.46	809.24	786.08	808.00	42,359	+15.53(+1.96%)
May 22, 2012	782.97	799.42	776.04	792.47	38,439	+16.45(+2.12%)
May 21, 2012	765.11	780.04	761.05	776.02	23,195	+10.31(+1.35%)
May 18, 2012	784.55	785.00	762.98	765.71	42,315	-13.98(-1.79%)
May 17, 2012	808.30	812.29	779.24	779.69	70,303	-34.75(-4.27%)
May 16, 2012	836.50	837.68	813.01	814.44	53,536	-13.98(-1.69%)
May 15, 2012	815.33	834.97	807.51	828.42	45,136	+12.31(+1.51%)
May 14, 2012	812.26	825.62	806.53	816.11	36,823	+3.86(+0.48%)
May 11, 2012	784.00	812.89	784.00	812.25	34,351	+20.25(+2.56%)
May 10, 2012	810.00	812.49	782.53	792.00	37,072	-13.00(-1.61%)
May 09, 2012	808.91	814.09	801.46	805.00	69,651	-10.10(-1.24%)
May 08, 2012	807.57	817.50	797.69	815.10	37,606	+1.20(+0.15%)
May 07, 2012	805.40	816.72	798.58	813.90	44,388	+15.20(+1.90%)
May 04, 2012	787.00	802.25	787.00	798.70	18,381	+1.95(+0.24%)
May 03, 2012	809.95	811.68	794.88	796.75	32,411	-17.24(-2.12%)
May 02, 2012	784.31	818.00	784.31	813.99	65,627	+21.99(+2.78%)
May 01, 2012	784.00	799.00	784.00	792.00	11,879	+8.06(+1.03%)
Apr 30, 2012	794.81	794.81	781.11	783.94	19,454	-12.94(-1.62%)
Apr 27, 2012	785.00	799.51	783.91	796.88	47,847	+13.00(+1.66%)
Apr 26, 2012	767.04	784.50	766.50	783.88	44,294	+8.93(+1.15%)
Apr 25, 2012	767.72	777.00	767.72	774.95	25,444	+13.57(+1.78%)
Apr 24, 2012	760.00	774.42	757.98	761.38	40,517	-1.62(-0.21%)
Apr 23, 2012	760.00	766.33	749.00	763.00	27,129	-10.58(-1.37%)
Apr 20, 2012	763.20	774.40	759.98	773.58	32,418	+16.61(+2.19%)
Apr 19, 2012	754.00	762.00	751.60	756.97	39,774	-1.58(-0.21%)
Apr 18, 2012	762.50	762.50	752.50	758.55	22,869	-3.48(-0.46%)
Apr 17, 2012	756.95	764.41	756.95	762.03	39,803	+11.50(+1.53%)
Apr 16, 2012	753.50	757.01	745.93	750.53	36,975	+1.75(+0.23%)
Apr 13, 2012	757.03	757.11	746.10	748.78	21,784	-8.45(-1.12%)
Apr 12, 2012	742.00	762.50	738.05	757.23	34,629	+14.53(+1.96%)
Apr 11, 2012	731.30	744.20	726.00	742.70	29,052	+19.01(+2.63%)
Apr 10, 2012	730.02	735.00	723.41	723.69	47,093	-10.36(-1.41%)
Apr 09, 2012	727.51	735.60	726.00	734.05	29,307	-2.95(-0.40%)
Apr 05, 2012	731.11	739.32	730.98	737.00	22,956	+0.80(+0.11%)
Apr 04, 2012	720.10	737.36	720.10	736.20	28,950	+1.95(+0.27%)
Apr 03, 2012	722.74	734.25	718.74	734.25	20,580	+14.45(+2.01%)

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.

NVR Inc (NY: NVR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

NVR Inc (NY: NVR )

Historical Prices

Sections

Services

Poteau Daily News