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 (%)
Jan 31, 2012 704.90 708.50 688.46 693.25 42,174 -8.75(-1.25%)
Jan 30, 2012 695.00 702.16 686.79 702.00 43,281 +3.74(+0.54%)
Jan 27, 2012 700.28 705.59 688.50 698.26 105,900 -2.39(-0.34%)
Jan 26, 2012 723.00 729.80 692.54 700.65 143,467 -46.19(-6.18%)
Jan 25, 2012 738.91 755.30 733.50 746.84 55,094 +7.56(+1.02%)
Jan 24, 2012 730.31 741.48 728.26 739.28 31,980 +0.40(+0.05%)
Jan 23, 2012 744.35 748.68 732.60 738.88 29,305 -5.81(-0.78%)
Jan 20, 2012 752.00 759.13 742.56 744.69 14,815 -10.39(-1.38%)
Jan 19, 2012 751.00 757.00 746.83 755.08 51,853 +2.38(+0.32%)
Jan 18, 2012 726.94 753.62 721.00 752.70 58,386 +29.52(+4.08%)
Jan 17, 2012 729.10 731.69 718.22 723.18 23,577 -1.65(-0.23%)
Jan 13, 2012 707.61 728.70 701.82 724.83 39,566 +7.58(+1.06%)
Jan 12, 2012 712.00 720.56 700.01 717.25 30,935 +0.00(+0.00%)
Jan 11, 2012 709.00 719.99 702.53 717.25 59,867 +6.25(+0.88%)
Jan 10, 2012 713.45 717.43 705.86 711.00 32,859 -1.56(-0.22%)
Jan 09, 2012 714.75 717.26 709.00 712.56 15,767 +0.93(+0.13%)
Jan 06, 2012 712.00 720.91 707.65 711.63 22,670 -3.37(-0.47%)
Jan 05, 2012 705.01 718.66 693.37 715.00 17,762 +9.99(+1.42%)
Jan 04, 2012 700.50 707.26 695.10 705.01 17,100 +19.01(+2.77%)
Dec 30, 2011 685.00 689.67 682.16 686.00 10,816 +1.00(+0.15%)
Dec 29, 2011 670.11 686.79 670.00 685.00 17,230 +18.87(+2.83%)
Dec 28, 2011 671.00 671.00 662.40 666.13 18,487 -6.13(-0.91%)
Dec 27, 2011 673.24 676.32 669.40 672.26 7,053 -2.74(-0.41%)
Dec 23, 2011 675.20 676.73 668.01 675.00 38,536 -0.54(-0.08%)
Dec 21, 2011 657.10 675.54 650.97 675.54 43,476 +15.54(+2.35%)
Dec 20, 2011 649.90 660.73 649.90 660.00 30,379 +18.82(+2.94%)
Dec 19, 2011 655.00 657.80 638.16 641.18 18,470 -15.11(-2.30%)
Dec 16, 2011 640.15 656.94 640.15 656.29 47,884 +16.14(+2.52%)
Dec 15, 2011 632.11 643.70 631.00 640.15 43,728 +11.13(+1.77%)
Dec 14, 2011 643.71 644.93 627.51 629.02 34,160 -16.09(-2.49%)
Dec 13, 2011 670.02 670.02 634.17 645.11 51,617 -20.74(-3.11%)
Dec 12, 2011 673.70 673.70 655.01 665.85 17,605 -10.35(-1.53%)
Dec 09, 2011 674.80 677.49 667.39 676.20 16,255 +10.56(+1.59%)
Dec 08, 2011 676.15 676.57 662.85 665.64 24,009 -18.44(-2.70%)
Dec 07, 2011 682.50 688.47 675.00 684.08 17,964 -3.00(-0.44%)
Dec 06, 2011 679.63 689.35 677.50 687.08 24,920 +4.98(+0.73%)
Dec 05, 2011 679.49 692.19 677.22 682.10 19,522 +10.86(+1.62%)
Dec 02, 2011 669.75 673.88 663.90 671.24 27,226 +6.69(+1.01%)
Dec 01, 2011 668.19 677.78 664.18 664.55 51,598 -5.30(-0.79%)
Nov 30, 2011 656.00 678.73 654.70 669.85 99,353 +26.69(+4.15%)
Nov 29, 2011 634.46 652.19 633.00 643.16 41,612 +11.41(+1.81%)
Nov 28, 2011 636.75 636.95 626.02 631.75 40,607 +4.87(+0.78%)
Nov 25, 2011 628.19 631.44 613.77 626.88 8,866 +0.95(+0.15%)
Nov 23, 2011 632.45 638.02 623.40 625.93 32,948 -15.48(-2.41%)
Nov 22, 2011 624.96 644.00 623.14 641.41 43,056 +15.06(+2.40%)
Nov 21, 2011 628.50 628.50 614.12 626.35 26,636 -4.12(-0.65%)
Nov 18, 2011 636.25 636.51 626.04 630.47 47,845 -6.83(-1.07%)
Nov 17, 2011 643.00 650.12 634.69 637.30 40,477 -2.31(-0.36%)
Nov 16, 2011 632.50 647.48 630.35 639.61 39,556 +1.80(+0.28%)
Nov 15, 2011 634.20 640.00 630.83 637.81 21,840 -0.62(-0.10%)
Nov 14, 2011 643.64 643.76 633.58 638.43 25,304 -5.21(-0.81%)
Nov 11, 2011 642.80 647.30 633.60 643.64 27,996 +6.97(+1.09%)
Nov 10, 2011 634.00 640.75 625.45 636.67 31,252 +10.67(+1.70%)
Nov 09, 2011 627.20 636.00 617.51 626.00 105,253 -16.95(-2.64%)
Nov 08, 2011 635.50 646.89 630.12 642.95 41,907 +5.15(+0.81%)
Nov 07, 2011 633.89 640.00 622.74 637.80 30,355 +5.00(+0.79%)
Nov 04, 2011 634.00 634.08 624.15 632.80 24,424 -3.20(-0.50%)
Nov 03, 2011 632.34 641.99 628.38 636.00 51,363 +4.00(+0.63%)
Nov 02, 2011 634.70 637.56 627.50 632.00 25,791 +2.98(+0.47%)
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.