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

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 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%)
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.