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, 2018 2480 2498 2440 2450 37,800 -23.77(-0.96%)
Nov 29, 2018 2548 2570 2457 2474 20,424 -88.94(-3.47%)
Nov 28, 2018 2487 2581 2432 2563 33,065 +93.95(+3.81%)
Nov 27, 2018 2487 2494 2459 2469 22,734 -15.36(-0.62%)
Nov 26, 2018 2521 2524 2461 2484 47,222 -1.72(-0.07%)
Nov 23, 2018 2480 2510 2465 2486 12,500 +3.30(+0.13%)
Nov 21, 2018 2483 2483 2483 0 +38.35(+1.57%)
Nov 20, 2018 2420 2482 2420 2444 36,909 +8.86(+0.36%)
Nov 19, 2018 2418 2451 2376 2435 38,500 +34.05(+1.42%)
Nov 16, 2018 2365 2425 2324 2401 27,900 +35.60(+1.50%)
Nov 15, 2018 2290 2380 2257 2366 37,722 +18.02(+0.77%)
Nov 14, 2018 2396 2419 2345 2348 27,622 -11.67(-0.49%)
Nov 13, 2018 2336 2405 2336 2359 41,471 +35.59(+1.53%)
Nov 12, 2018 2317 2352 2298 2324 23,846 +8.69(+0.38%)
Nov 09, 2018 2294 2344 2275 2315 25,300 +23.50(+1.03%)
Nov 08, 2018 2279 2359 2185 2292 48,161 -10.71(-0.47%)
Nov 07, 2018 2371 2371 2263 2302 23,976 -37.63(-1.61%)
Nov 06, 2018 2342 2375 2334 2340 32,377 -1.65(-0.07%)
Nov 05, 2018 2284 2359 2283 2342 49,886 +83.20(+3.68%)
Nov 02, 2018 2360 2360 2245 2258 41,000 -92.05(-3.92%)
Nov 01, 2018 2248 2372 2219 2350 35,353 +111.36(+4.97%)
Oct 31, 2018 2274 2290 2175 2239 35,185 -3.01(-0.13%)
Oct 30, 2018 2166 2284 2166 2242 37,279 +67.54(+3.11%)
Oct 29, 2018 2270 2270 2124 2174 34,021 -37.30(-1.69%)
Oct 26, 2018 2123 2292 2123 2212 45,800 +47.54(+2.20%)
Oct 25, 2018 2127 2198 2101 2164 46,964 +62.88(+2.99%)
Oct 24, 2018 2172 2250 2101 2101 40,599 -71.86(-3.31%)
Oct 23, 2018 2111 2241 2096 2173 69,951 +43.34(+2.03%)
Oct 22, 2018 2171 2223 2114 2130 49,171 -40.10(-1.85%)
Oct 19, 2018 2185 2200 2136 2170 42,200 +4.57(+0.21%)
Oct 18, 2018 2175 2197 2041 2165 95,202 -84.94(-3.77%)
Oct 17, 2018 2245 2258 2167 2250 44,052 -12.15(-0.54%)
Oct 16, 2018 2231 2284 2220 2263 52,679 +28.52(+1.28%)
Oct 15, 2018 2242 2254 2210 2234 21,743 -12.66(-0.56%)
Oct 12, 2018 2300 2300 2190 2247 31,100 -26.22(-1.15%)
Oct 11, 2018 2320 2349 2270 2273 23,120 -76.41(-3.25%)
Oct 10, 2018 2371 2433 2343 2349 54,063 -24.18(-1.02%)
Oct 09, 2018 2436 2449 2373 2373 55,017 -74.35(-3.04%)
Oct 08, 2018 2396 2475 2382 2448 25,597 +46.24(+1.93%)
Oct 05, 2018 2393 2434 2321 2402 41,100 +12.93(+0.54%)
Oct 04, 2018 2408 2414 2350 2389 28,605 -34.85(-1.44%)
Oct 03, 2018 2486 2491 2400 2424 33,511 -56.26(-2.27%)
Oct 02, 2018 2466 2515 2466 2480 32,195 +1.61(+0.06%)
Oct 01, 2018 2475 2508 2471 2478 22,027 +7.35(+0.30%)
Sep 28, 2018 2544 2574 2465 2471 28,800 -72.45(-2.85%)
Sep 27, 2018 2520 2554 2489 2543 40,549 +23.05(+0.91%)
Sep 26, 2018 2562 2572 2520 2520 31,874 -37.19(-1.45%)
Sep 25, 2018 2570 2588 2552 2557 24,784 -14.61(-0.57%)
Sep 24, 2018 2580 2632 2561 2572 40,445 -11.92(-0.46%)
Sep 21, 2018 2591 2608 2558 2584 58,800 -24.61(-0.94%)
Sep 20, 2018 2639 2661 2589 2609 39,587 -9.28(-0.35%)
Sep 19, 2018 2665 2682 2616 2618 21,269 -54.60(-2.04%)
Sep 18, 2018 2613 2683 2613 2672 16,864 +51.43(+1.96%)
Sep 17, 2018 2653 2662 2614 2621 18,115 -22.02(-0.83%)
Sep 14, 2018 2621 2665 2604 2643 19,200 +4.83(+0.18%)
Sep 13, 2018 2664 2664 2595 2638 20,317 -19.13(-0.72%)
Sep 12, 2018 2599 2661 2568 2657 14,308 +54.30(+2.09%)
Sep 11, 2018 2574 2649 2558 2603 26,840 +11.34(+0.44%)
Sep 10, 2018 2616 2625 2583 2592 18,946 -15.54(-0.60%)
Sep 07, 2018 2643 2654 2606 2607 24,400 -46.68(-1.76%)
Sep 06, 2018 2652 2690 2650 2654 16,116 -1.99(-0.07%)
Sep 05, 2018 2631 2674 2631 2656 25,375 +17.81(+0.68%)
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.