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 28, 2003 489.50 494.00 488.05 491.00 14,700 +1.50(+0.31%)
Nov 26, 2003 489.00 491.00 484.00 489.50 33,200 +0.50(+0.10%)
Nov 25, 2003 484.00 489.00 478.05 489.00 81,200 +8.00(+1.66%)
Nov 24, 2003 479.00 489.35 479.00 481.00 90,900 +5.75(+1.21%)
Nov 21, 2003 472.50 477.97 472.50 475.25 38,300 +2.75(+0.58%)
Nov 20, 2003 469.00 475.30 467.50 472.50 59,600 +1.90(+0.40%)
Nov 19, 2003 473.95 474.95 469.00 470.60 70,800 +0.35(+0.07%)
Nov 18, 2003 474.75 477.40 470.05 470.25 58,400 -2.00(-0.42%)
Nov 17, 2003 471.85 475.48 470.25 472.25 48,100 +0.75(+0.16%)
Nov 14, 2003 474.25 474.25 468.70 471.50 61,200 -2.75(-0.58%)
Nov 13, 2003 478.02 478.95 474.25 474.25 21,300 -4.15(-0.87%)
Nov 12, 2003 473.00 481.85 471.99 478.40 46,900 +8.41(+1.79%)
Nov 11, 2003 469.00 472.76 469.00 469.99 67,500 +3.49(+0.75%)
Nov 10, 2003 470.00 471.99 467.51 466.50 75,700 +0.00(+0.00%)
Nov 07, 2003 486.25 486.25 467.00 466.50 90,700 -24.75(-5.04%)
Nov 06, 2003 493.00 498.94 479.11 491.25 82,500 -3.74(-0.76%)
Nov 05, 2003 500.00 494.99 480.07 494.99 96,300 +7.99(+1.64%)
Nov 04, 2003 500.00 503.00 487.50 487.00 101,900 -11.50(-2.31%)
Nov 03, 2003 493.50 499.49 493.26 498.50 80,691 +9.49(+1.94%)
Oct 31, 2003 490.00 490.00 488.00 489.01 67,900 +0.67(+0.14%)
Oct 30, 2003 493.70 493.70 485.37 488.34 57,200 -5.12(-1.04%)
Oct 29, 2003 488.00 496.00 487.48 493.46 67,200 +6.46(+1.33%)
Oct 28, 2003 494.00 494.00 489.21 487.00 59,300 -3.99(-0.81%)
Oct 27, 2003 479.00 492.00 479.00 490.99 62,200 +11.75(+2.45%)
Oct 24, 2003 488.75 488.75 477.02 479.24 80,300 -10.92(-2.23%)
Oct 23, 2003 485.75 493.99 482.00 490.16 132,900 +2.41(+0.49%)
Oct 22, 2003 491.00 492.00 483.25 487.75 75,200 -5.20(-1.05%)
Oct 21, 2003 492.00 494.95 486.50 492.95 93,800 -0.05(-0.01%)
Oct 20, 2003 496.00 496.95 488.00 493.00 109,200 -7.00(-1.40%)
Oct 17, 2003 519.01 505.00 496.96 500.00 103,800 -18.69(-3.60%)
Oct 16, 2003 521.00 521.00 516.00 518.69 69,800 -4.31(-0.82%)
Oct 15, 2003 537.00 537.00 521.00 523.00 75,000 -16.00(-2.97%)
Oct 14, 2003 532.85 541.35 527.50 539.00 46,900 +4.15(+0.78%)
Oct 13, 2003 527.00 531.64 526.01 534.85 29,200 +5.35(+1.01%)
Oct 10, 2003 514.00 529.85 512.25 529.50 63,500 +14.50(+2.82%)
Oct 09, 2003 498.75 515.00 498.75 515.00 63,500 +14.70(+2.94%)
Oct 08, 2003 501.00 506.00 497.30 500.30 45,600 +0.30(+0.06%)
Oct 07, 2003 495.00 499.80 491.00 500.00 53,600 +5.00(+1.01%)
Oct 06, 2003 488.00 498.37 487.00 495.00 43,300 +6.00(+1.23%)
Oct 03, 2003 488.00 489.00 481.22 489.00 67,000 +0.90(+0.18%)
Oct 02, 2003 486.49 489.00 485.00 488.10 54,800 -0.90(-0.18%)
Oct 01, 2003 466.95 489.50 466.94 489.00 89,500 +22.50(+4.82%)
Sep 30, 2003 463.01 473.00 460.76 466.50 72,000 +2.00(+0.43%)
Sep 29, 2003 460.00 465.83 460.00 464.50 28,700 +4.50(+0.98%)
Sep 26, 2003 459.55 464.95 458.25 460.00 52,000 +0.45(+0.10%)
Sep 25, 2003 453.60 458.00 453.50 459.55 54,800 +6.30(+1.39%)
Sep 24, 2003 459.00 461.50 453.92 453.25 53,100 -3.25(-0.71%)
Sep 23, 2003 454.00 457.00 453.00 456.50 25,900 +1.70(+0.37%)
Sep 22, 2003 461.50 462.00 454.00 454.80 46,500 -10.20(-2.19%)
Sep 19, 2003 459.05 465.00 458.04 465.00 42,700 +3.95(+0.86%)
Sep 18, 2003 455.46 461.25 455.46 461.05 24,800 +4.55(+1.00%)
Sep 17, 2003 456.00 457.00 449.98 456.50 48,600 +0.50(+0.11%)
Sep 16, 2003 457.00 461.00 455.00 456.00 60,100 -1.50(-0.33%)
Sep 15, 2003 450.00 457.50 450.00 457.50 41,000 +8.00(+1.78%)
Sep 12, 2003 442.51 449.50 441.00 449.50 22,400 +7.00(+1.58%)
Sep 11, 2003 440.50 446.00 439.25 442.50 34,700 +3.50(+0.80%)
Sep 10, 2003 447.00 447.01 436.00 439.00 109,900 -9.50(-2.12%)
Sep 09, 2003 451.81 451.81 443.00 448.50 33,100 -3.30(-0.73%)
Sep 08, 2003 456.75 459.00 448.50 451.80 49,600 -4.70(-1.03%)
Sep 05, 2003 457.50 461.45 452.30 456.50 96,100 -3.00(-0.65%)
Sep 04, 2003 443.95 460.00 440.15 459.50 113,200 +16.50(+3.72%)
Sep 03, 2003 433.50 447.90 433.49 443.00 111,400 +10.00(+2.31%)
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.