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 27, 2015 1328 1336 1320 1332 10,666 -8.98(-0.67%)
Feb 26, 2015 1323 1355 1323 1341 18,913 -0.13(-0.01%)
Feb 25, 2015 1343 1360 1329 1341 15,336 -17.89(-1.32%)
Feb 24, 2015 1345 1378 1343 1359 16,876 +18.66(+1.39%)
Feb 23, 2015 1340 1345 1330 1340 20,567 -7.71(-0.57%)
Feb 20, 2015 1333 1349 1333 1348 9,211 +5.05(+0.38%)
Feb 19, 2015 1350 1370 1330 1343 21,107 -2.01(-0.15%)
Feb 18, 2015 1325 1350 1325 1345 30,055 +3.40(+0.25%)
Feb 17, 2015 1333 1344 1321 1342 14,949 +8.61(+0.65%)
Feb 13, 2015 1348 1333 1333 1333 21,800 -12.15(-0.90%)
Feb 12, 2015 1330 1346 1327 1345 20,529 +20.75(+1.57%)
Feb 11, 2015 1315 1330 1305 1324 15,440 -6.14(-0.46%)
Feb 10, 2015 1327 1331 1295 1331 16,996 +11.55(+0.88%)
Feb 09, 2015 1328 1332 1302 1319 28,873 +3.88(+0.30%)
Feb 06, 2015 1296 1315 1292 1315 21,233 +25.98(+2.02%)
Feb 05, 2015 1277 1292 1277 1289 8,441 +8.36(+0.65%)
Feb 04, 2015 1270 1297 1270 1281 31,147 +8.19(+0.64%)
Feb 03, 2015 1250 1280 1237 1273 30,318 +12.61(+1.00%)
Feb 02, 2015 1279 1279 1241 1260 45,005 +5.74(+0.46%)
Jan 30, 2015 1240 1268 1240 1254 32,080 -14.08(-1.11%)
Jan 29, 2015 1221 1288 1218 1268 45,199 +44.18(+3.61%)
Jan 28, 2015 1225 1239 1213 1224 56,495 -0.87(-0.07%)
Jan 27, 2015 1199 1234 1199 1225 32,975 -3.19(-0.26%)
Jan 26, 2015 1210 1250 1188 1228 85,084 -34.39(-2.72%)
Jan 23, 2015 1260 1279 1246 1263 39,244 -17.42(-1.36%)
Jan 22, 2015 1254 1290 1254 1280 26,704 +10.21(+0.80%)
Jan 21, 2015 1252 1282 1250 1270 49,028 +10.80(+0.86%)
Jan 20, 2015 1290 1290 1251 1259 23,595 -20.62(-1.61%)
Jan 16, 2015 1252 1292 1226 1280 27,164 +16.89(+1.34%)
Jan 15, 2015 1295 1295 1230 1263 43,303 -31.96(-2.47%)
Jan 14, 2015 1288 1303 1275 1295 16,843 -1.25(-0.10%)
Jan 13, 2015 1325 1355 1281 1296 40,624 -25.07(-1.90%)
Jan 12, 2015 1300 1335 1297 1321 29,398 +9.00(+0.69%)
Jan 09, 2015 1285 1326 1285 1312 22,528 +10.61(+0.82%)
Jan 08, 2015 1290 1309 1262 1301 25,517 +24.44(+1.91%)
Jan 07, 2015 1250 1286 1250 1277 55,893 +27.44(+2.20%)
Jan 06, 2015 1250 1255 1235 1250 59,370 -5.48(-0.44%)
Jan 05, 2015 1240 1255 1236 1255 17,646 +3.00(+0.24%)
Jan 02, 2015 1247 1259 1239 1252 56,786 -23.34(-1.83%)
Dec 31, 2014 1276 1275 1275 1275 20,700 -1.35(-0.11%)
Dec 30, 2014 1263 1277 1257 1277 21,526 +16.68(+1.32%)
Dec 29, 2014 1240 1269 1231 1260 22,044 +20.00(+1.61%)
Dec 26, 2014 1240 1242 1240 1240 4,099 +0.00(+0.00%)
Dec 24, 2014 1231 1240 1240 1240 6,100 +0.96(+0.08%)
Dec 23, 2014 1236 1250 1212 1239 44,263 +3.53(+0.29%)
Dec 22, 2014 1236 1240 1200 1236 46,353 -0.85(-0.07%)
Dec 19, 2014 1215 1236 1199 1236 71,147 +15.91(+1.30%)
Dec 18, 2014 1205 1225 1172 1220 30,577 +22.11(+1.85%)
Dec 17, 2014 1170 1201 1151 1198 37,453 +29.59(+2.53%)
Dec 16, 2014 1190 1190 1160 1169 58,653 -23.97(-2.01%)
Dec 15, 2014 1220 1225 1180 1193 53,955 -19.28(-1.59%)
Dec 12, 2014 1212 1220 1190 1212 40,389 -17.16(-1.40%)
Dec 11, 2014 1244 1260 1221 1229 28,915 -9.94(-0.80%)
Dec 10, 2014 1253 1254 1225 1239 32,762 -14.90(-1.19%)
Dec 09, 2014 1255 1264 1243 1254 21,163 -5.74(-0.46%)
Dec 08, 2014 1258 1265 1246 1260 28,663 +6.87(+0.55%)
Dec 05, 2014 1231 1256 1228 1253 32,473 +5.97(+0.48%)
Dec 04, 2014 1251 1260 1238 1247 22,237 -8.96(-0.71%)
Dec 03, 2014 1264 1273 1245 1256 36,722 -13.14(-1.04%)
Dec 02, 2014 1276 1280 1256 1269 28,843 +0.01(+0.00%)
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.