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 (%)
Feb 26, 2010 695.45 708.30 689.00 708.30 59,676 +12.74(+1.83%)
Feb 25, 2010 691.27 695.77 679.00 695.56 30,034 -0.99(-0.14%)
Feb 24, 2010 698.20 702.48 688.01 696.55 30,744 +1.35(+0.19%)
Feb 23, 2010 708.00 709.13 695.13 695.20 62,313 -14.80(-2.08%)
Feb 22, 2010 707.90 710.00 701.66 710.00 27,549 +0.00(+0.00%)
Feb 19, 2010 708.77 710.00 705.06 710.00 22,097 +1.61(+0.23%)
Feb 18, 2010 708.86 709.65 702.10 708.39 27,103 -1.61(-0.23%)
Feb 17, 2010 706.50 710.01 702.85 710.00 27,717 +4.84(+0.69%)
Feb 16, 2010 697.69 707.50 694.13 705.16 21,785 +14.16(+2.05%)
Feb 12, 2010 673.81 691.00 691.00 691.00 65,200 +17.25(+2.56%)
Feb 11, 2010 668.06 680.00 668.06 673.75 35,277 +2.65(+0.39%)
Feb 10, 2010 676.10 676.10 662.02 671.10 20,639 -8.12(-1.20%)
Feb 09, 2010 677.70 682.12 671.52 679.22 28,209 +5.32(+0.79%)
Feb 08, 2010 661.56 682.93 655.00 673.90 66,426 +12.34(+1.87%)
Feb 05, 2010 670.00 670.48 655.62 661.56 27,364 -8.44(-1.26%)
Feb 04, 2010 671.23 677.39 664.61 670.00 39,472 -3.90(-0.58%)
Feb 03, 2010 680.02 690.10 671.05 673.90 31,792 -11.10(-1.62%)
Feb 02, 2010 679.67 693.40 679.67 685.00 43,104 +6.73(+0.99%)
Feb 01, 2010 683.03 685.80 673.55 678.27 27,818 -5.87(-0.86%)
Jan 29, 2010 674.00 689.51 667.19 684.14 70,143 +11.03(+1.64%)
Jan 28, 2010 689.00 695.00 672.37 673.11 48,622 -17.59(-2.55%)
Jan 27, 2010 708.69 708.69 681.00 690.70 92,487 -17.99(-2.54%)
Jan 26, 2010 708.25 714.46 706.00 708.69 27,532 -3.30(-0.46%)
Jan 25, 2010 719.05 722.48 706.15 711.99 28,061 -2.60(-0.36%)
Jan 22, 2010 721.50 735.00 714.30 714.59 22,561 -6.91(-0.96%)
Jan 21, 2010 727.33 727.59 717.10 721.50 31,643 -2.76(-0.38%)
Jan 20, 2010 717.20 729.13 717.00 724.26 30,900 -4.04(-0.55%)
Jan 19, 2010 709.04 728.30 708.41 728.30 40,061 +13.30(+1.86%)
Jan 15, 2010 720.00 715.00 715.00 715.00 38,700 -7.10(-0.98%)
Jan 14, 2010 715.00 722.41 713.06 722.10 14,456 +6.51(+0.91%)
Jan 13, 2010 710.66 719.01 703.00 715.59 35,694 +5.26(+0.74%)
Jan 12, 2010 705.95 715.48 699.29 710.33 29,018 +0.43(+0.06%)
Jan 11, 2010 726.50 727.35 705.00 709.90 33,923 -15.09(-2.08%)
Jan 08, 2010 725.26 732.69 719.00 724.99 26,992 -5.51(-0.75%)
Jan 07, 2010 719.06 741.01 718.00 730.50 56,723 +13.29(+1.85%)
Jan 06, 2010 714.99 719.00 708.05 717.21 16,085 +2.21(+0.31%)
Jan 05, 2010 703.30 717.37 693.20 715.00 40,193 +2.33(+0.33%)
Jan 04, 2010 697.94 712.67 691.09 712.67 61,864 +1.96(+0.28%)
Dec 31, 2009 712.05 710.71 710.71 710.71 16,300 -1.34(-0.19%)
Dec 30, 2009 707.05 712.68 705.00 712.05 10,184 +4.90(+0.69%)
Dec 29, 2009 710.51 712.57 702.85 707.15 14,189 -4.15(-0.58%)
Dec 28, 2009 731.02 732.33 709.04 711.30 26,239 -19.70(-2.69%)
Dec 24, 2009 718.71 731.00 718.59 731.00 7,198 +11.50(+1.60%)
Dec 23, 2009 720.00 721.20 707.00 719.50 26,632 -5.52(-0.76%)
Dec 22, 2009 703.16 726.40 703.16 725.02 35,471 +21.68(+3.08%)
Dec 21, 2009 693.15 703.50 687.27 703.34 25,872 +17.74(+2.59%)
Dec 18, 2009 693.13 693.99 681.40 685.60 89,255 -6.90(-1.00%)
Dec 17, 2009 693.00 697.00 685.00 692.50 29,465 -7.50(-1.07%)
Dec 16, 2009 674.44 700.00 671.00 700.00 70,839 +29.99(+4.48%)
Dec 15, 2009 660.00 673.88 659.90 670.01 38,070 +10.02(+1.52%)
Dec 14, 2009 655.80 659.99 655.51 659.99 11,038 +5.46(+0.83%)
Dec 11, 2009 645.63 657.75 643.11 654.53 20,197 +10.58(+1.64%)
Dec 10, 2009 645.26 647.00 637.75 643.95 18,305 +4.54(+0.71%)
Dec 09, 2009 649.90 649.90 636.54 639.41 42,050 -15.48(-2.36%)
Dec 08, 2009 660.06 660.06 646.96 654.89 32,207 -12.94(-1.94%)
Dec 07, 2009 671.97 674.00 664.65 667.83 18,900 -5.08(-0.75%)
Dec 04, 2009 676.20 679.30 663.39 672.91 18,746 +2.93(+0.44%)
Dec 03, 2009 688.44 688.44 664.02 669.98 31,249 -15.46(-2.26%)
Dec 02, 2009 680.00 687.19 677.50 685.44 38,627 +5.80(+0.85%)
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.