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 30, 2010 616.15 623.94 613.99 619.98 52,387 -0.22(-0.04%)
Nov 29, 2010 619.69 624.63 615.19 620.20 24,059 -0.30(-0.05%)
Nov 26, 2010 618.48 623.00 614.67 620.50 6,682 -1.68(-0.27%)
Nov 24, 2010 619.90 622.18 622.18 622.18 31,076 +6.69(+1.09%)
Nov 23, 2010 611.50 618.20 611.50 615.49 20,078 -0.98(-0.16%)
Nov 22, 2010 617.72 620.00 613.72 616.47 26,538 -2.70(-0.44%)
Nov 19, 2010 619.37 619.96 613.80 619.17 19,406 -0.63(-0.10%)
Nov 18, 2010 626.50 626.50 618.99 619.80 22,289 -2.03(-0.33%)
Nov 17, 2010 616.98 621.85 614.00 621.83 32,581 +3.85(+0.62%)
Nov 16, 2010 617.99 621.99 612.10 617.98 16,481 -0.80(-0.13%)
Nov 15, 2010 639.01 640.50 618.73 618.78 15,857 -18.09(-2.84%)
Nov 12, 2010 640.30 643.00 634.59 636.87 12,107 -7.19(-1.12%)
Nov 11, 2010 635.02 644.06 630.00 644.06 27,980 +2.97(+0.46%)
Nov 10, 2010 644.63 644.63 634.37 641.09 29,999 -3.52(-0.55%)
Nov 09, 2010 655.00 655.00 640.50 644.61 33,066 -12.12(-1.85%)
Nov 08, 2010 650.77 658.58 650.77 656.73 6,712 +1.52(+0.23%)
Nov 05, 2010 653.74 659.94 650.20 655.21 33,225 -0.39(-0.06%)
Nov 04, 2010 641.49 655.91 640.00 655.60 30,442 +17.72(+2.78%)
Nov 03, 2010 636.65 639.54 630.52 637.88 22,899 +0.47(+0.07%)
Nov 02, 2010 633.15 638.45 629.00 637.41 18,384 +7.59(+1.21%)
Nov 01, 2010 630.70 632.01 628.06 629.82 16,151 +2.41(+0.38%)
Oct 29, 2010 629.42 631.60 627.31 627.41 17,971 -2.84(-0.45%)
Oct 28, 2010 628.24 635.85 625.61 630.25 19,096 +4.71(+0.75%)
Oct 27, 2010 625.52 632.95 624.49 625.54 28,534 -4.84(-0.77%)
Oct 25, 2010 634.80 642.84 629.76 630.38 18,624 +0.29(+0.05%)
Oct 22, 2010 630.31 632.60 626.79 630.09 17,263 -1.73(-0.27%)
Oct 21, 2010 637.84 646.99 626.59 631.82 23,298 -2.86(-0.45%)
Oct 20, 2010 635.77 637.54 625.15 634.68 17,826 -0.40(-0.06%)
Oct 19, 2010 632.05 653.60 629.03 635.08 32,839 -3.42(-0.54%)
Oct 18, 2010 624.86 638.50 623.01 638.50 55,719 +12.16(+1.94%)
Oct 15, 2010 629.19 632.00 623.82 626.34 51,078 -0.66(-0.11%)
Oct 14, 2010 633.28 634.91 622.55 627.00 45,346 -8.76(-1.38%)
Oct 13, 2010 636.75 637.80 632.85 635.76 15,602 +3.37(+0.53%)
Oct 12, 2010 629.62 635.21 624.86 632.39 19,470 +1.82(+0.29%)
Oct 11, 2010 632.25 636.16 629.65 630.57 15,481 -3.11(-0.49%)
Oct 08, 2010 633.68 641.42 633.54 633.68 12,723 -7.72(-1.20%)
Oct 07, 2010 639.22 645.00 635.15 641.40 32,848 +2.40(+0.38%)
Oct 06, 2010 639.50 641.23 633.14 639.00 44,665 -2.05(-0.32%)
Oct 05, 2010 638.20 641.05 631.31 641.05 24,550 +9.63(+1.53%)
Oct 04, 2010 637.50 638.01 625.00 631.42 34,607 -11.65(-1.81%)
Oct 01, 2010 643.07 654.56 638.99 643.07 25,306 -4.46(-0.69%)
Sep 30, 2010 647.53 654.40 644.97 647.53 500 +8.63(+1.35%)
Sep 29, 2010 643.50 643.50 632.34 638.90 22,762 -3.66(-0.57%)
Sep 28, 2010 640.00 644.99 628.39 642.56 21,480 +2.66(+0.42%)
Sep 27, 2010 643.00 646.43 635.70 639.90 11,222 -4.29(-0.67%)
Sep 24, 2010 647.51 650.76 638.67 644.19 31,975 +4.42(+0.69%)
Sep 23, 2010 641.92 650.68 636.47 639.77 28,695 -8.48(-1.31%)
Sep 22, 2010 631.68 650.00 631.35 648.25 43,999 +13.53(+2.13%)
Sep 21, 2010 640.74 646.86 627.22 634.72 41,375 -3.28(-0.51%)
Sep 20, 2010 626.86 640.45 625.01 638.00 31,357 +15.50(+2.49%)
Sep 17, 2010 622.50 629.14 619.60 622.50 43,356 -13.02(-2.05%)
Sep 15, 2010 640.00 640.00 629.09 635.52 29,411 -4.91(-0.77%)
Sep 14, 2010 633.00 650.20 632.08 640.43 30,565 +5.18(+0.82%)
Sep 13, 2010 623.70 639.14 615.65 635.25 36,787 +18.53(+3.00%)
Sep 10, 2010 620.00 622.74 615.71 616.72 24,050 -3.28(-0.53%)
Sep 09, 2010 621.42 623.45 614.46 620.00 21,880 +3.75(+0.61%)
Sep 08, 2010 618.43 621.34 613.76 616.25 28,585 +0.50(+0.08%)
Sep 07, 2010 623.95 623.95 614.27 615.75 16,044 -9.03(-1.45%)
Sep 03, 2010 629.00 629.00 618.45 624.78 39,547 +3.77(+0.61%)
Sep 02, 2010 606.45 624.00 604.72 621.01 46,128 +14.60(+2.41%)
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.