Indicators

NVR Inc (NY: NVR )

7,655.39 -15.51 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	679.91	679.91	669.34	673.15	27,950	-9.05(-1.33%)
Nov 27, 2009	670.00	684.00	668.12	682.20	11,644	-2.06(-0.30%)
Nov 25, 2009	676.01	686.92	670.00	684.26	24,263	+8.34(+1.23%)
Nov 24, 2009	679.44	679.44	662.10	675.92	24,870	-3.51(-0.52%)
Nov 23, 2009	679.99	686.88	671.76	679.43	21,243	+9.24(+1.38%)
Nov 20, 2009	652.14	672.65	649.08	670.19	29,226	+12.61(+1.92%)
Nov 19, 2009	665.76	665.76	653.59	657.58	22,797	-11.71(-1.75%)
Nov 18, 2009	675.92	688.00	662.07	669.29	62,122	-9.71(-1.43%)
Nov 17, 2009	683.62	686.74	676.08	679.00	23,108	-5.50(-0.80%)
Nov 16, 2009	684.63	689.29	674.39	684.50	23,820	+3.12(+0.46%)
Nov 13, 2009	682.30	685.45	676.00	681.38	26,356	-7.51(-1.09%)
Nov 12, 2009	698.51	701.00	684.00	688.89	35,130	-16.11(-2.29%)
Nov 11, 2009	689.99	711.00	688.23	705.00	40,656	+22.92(+3.36%)
Nov 10, 2009	680.33	690.98	672.00	682.08	25,440	-3.42(-0.50%)
Nov 09, 2009	676.04	686.47	674.58	685.50	30,373	+12.05(+1.79%)
Nov 06, 2009	673.95	678.00	665.17	673.45	30,435	+7.69(+1.16%)
Nov 05, 2009	678.57	681.00	660.00	665.76	36,432	-5.85(-0.87%)
Nov 04, 2009	671.45	681.23	668.35	671.61	33,762	+3.61(+0.54%)
Nov 03, 2009	670.00	687.84	662.55	668.00	34,693	-5.95(-0.88%)

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.