Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 949.36 949.36 920.00 930.13 57,517 -0.03(-0.00%)
Dec 31, 2012 932.52 948.81 921.21 930.16 25,258 -2.34(-0.25%)
Dec 28, 2012 934.00 940.95 926.92 932.50 19,080 -1.33(-0.14%)
Dec 27, 2012 934.14 938.11 920.00 933.83 19,394 +2.78(+0.30%)
Dec 26, 2012 943.85 952.00 928.65 931.05 18,968 -11.86(-1.26%)
Dec 24, 2012 943.85 943.85 935.12 942.91 3,874 -0.11(-0.01%)
Dec 21, 2012 951.20 954.00 928.00 943.02 104,747 -16.23(-1.69%)
Dec 20, 2012 948.90 966.93 947.37 959.25 43,728 +8.26(+0.87%)
Dec 19, 2012 958.10 958.10 936.47 950.99 41,602 -5.63(-0.59%)
Dec 18, 2012 936.05 959.78 936.05 956.62 43,626 +18.07(+1.93%)
Dec 17, 2012 920.75 938.95 920.75 938.55 38,111 +21.03(+2.29%)
Dec 14, 2012 926.46 930.64 910.05 917.52 49,421 -8.93(-0.96%)
Dec 13, 2012 930.00 935.96 913.58 926.45 48,986 -3.54(-0.38%)
Dec 12, 2012 915.00 940.00 910.12 929.99 66,043 +19.13(+2.10%)
Dec 11, 2012 901.87 911.51 892.81 910.86 49,093 +8.80(+0.98%)
Dec 10, 2012 897.50 909.40 883.84 902.06 41,080 +6.76(+0.76%)
Dec 07, 2012 886.07 898.92 872.75 895.30 63,534 +9.30(+1.05%)
Dec 06, 2012 890.99 897.90 871.38 886.00 58,367 -6.47(-0.72%)
Dec 05, 2012 905.25 906.59 880.00 892.47 36,167 -16.85(-1.85%)
Dec 04, 2012 891.10 910.00 888.32 909.32 60,106 +9.48(+1.05%)
Nov 30, 2012 875.04 903.80 875.04 899.84 63,416 +6.16(+0.69%)
Nov 29, 2012 899.89 903.60 887.95 893.68 21,887 +1.61(+0.18%)
Nov 28, 2012 888.40 900.26 880.34 892.07 34,862 -1.88(-0.21%)
Nov 27, 2012 901.00 906.39 882.30 893.95 29,379 -2.01(-0.22%)
Nov 26, 2012 903.00 906.00 884.55 895.96 13,364 -11.84(-1.30%)
Nov 23, 2012 892.09 907.80 892.09 907.80 7,340 +12.07(+1.35%)
Nov 21, 2012 897.75 902.84 887.07 895.73 9,904 +4.53(+0.51%)
Nov 20, 2012 881.11 893.84 876.49 891.20 13,704 +14.36(+1.64%)
Nov 19, 2012 882.80 893.06 871.06 876.84 27,018 +7.42(+0.85%)
Nov 16, 2012 844.00 873.63 838.88 869.42 30,878 +21.83(+2.58%)
Nov 15, 2012 844.71 851.99 832.40 847.59 41,628 -1.18(-0.14%)
Nov 14, 2012 867.00 867.00 842.39 848.77 18,565 -17.23(-1.99%)
Nov 13, 2012 869.98 872.95 858.40 866.00 17,377 -8.30(-0.95%)
Nov 12, 2012 891.99 895.99 871.68 874.30 27,233 -17.24(-1.93%)
Nov 09, 2012 908.95 913.69 891.51 891.54 19,673 -22.96(-2.51%)
Nov 08, 2012 913.91 920.02 902.30 914.50 28,106 -0.19(-0.02%)
Nov 07, 2012 909.74 923.26 902.66 914.69 80,724 +1.68(+0.18%)
Nov 06, 2012 909.92 920.59 907.38 913.01 25,694 +1.41(+0.15%)
Nov 05, 2012 906.03 912.75 897.06 911.60 18,525 +6.21(+0.69%)
Nov 02, 2012 919.31 919.31 898.89 905.39 17,476 -13.60(-1.48%)
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.