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 28, 2018 2904 2904 2808 2843 48,116 -62.90(-2.16%)
Feb 27, 2018 2992 3025 2906 2906 33,289 -76.93(-2.58%)
Feb 26, 2018 3005 3029 2939 2983 29,299 -15.80(-0.53%)
Feb 23, 2018 3090 3090 2985 2999 34,069 -94.88(-3.07%)
Feb 22, 2018 3179 3179 3074 3094 52,787 -91.33(-2.87%)
Feb 21, 2018 3188 3250 3138 3185 44,561 -9.62(-0.30%)
Feb 20, 2018 3191 3208 3120 3195 44,262 -13.60(-0.42%)
Feb 16, 2018 3208 3208 3208 0 +131.23(+4.26%)
Feb 15, 2018 3102 3183 3014 3077 67,765 +16.99(+0.56%)
Feb 14, 2018 3071 2915 3060 37,087 +144.99(+4.97%)
Feb 13, 2018 2864 2926 2850 2915 33,003 +41.51(+1.44%)
Feb 12, 2018 2813 2894 2784 2874 30,057 +73.51(+2.63%)
Feb 09, 2018 2822 2863 2739 2800 38,044 +11.03(+0.40%)
Feb 08, 2018 2989 3010 2789 2789 49,482 -194.74(-6.53%)
Feb 07, 2018 3033 3098 2984 2984 30,832 -52.98(-1.74%)
Feb 06, 2018 2852 3072 2847 3037 54,357 +52.07(+1.74%)
Feb 05, 2018 3034 3068 2888 2985 41,117 -88.29(-2.87%)
Feb 02, 2018 3116 3140 3063 3073 43,403 -71.33(-2.27%)
Feb 01, 2018 3110 3240 3110 3144 38,385 -33.93(-1.07%)
Jan 31, 2018 3267 3282 3165 3178 43,023 -28.60(-0.89%)
Jan 30, 2018 3140 3247 3075 3207 63,961 +28.88(+0.91%)
Jan 29, 2018 3253 3264 3177 3178 61,666 -107.11(-3.26%)
Jan 26, 2018 3375 3376 3243 3285 39,917 -65.00(-1.94%)
Jan 25, 2018 3417 3440 3275 3350 61,230 -237.20(-6.61%)
Jan 24, 2018 3648 3683 3574 3587 21,922 -53.22(-1.46%)
Jan 23, 2018 3672 3692 3628 3640 18,998 -14.58(-0.40%)
Jan 22, 2018 3699 3700 3610 3655 39,782 -45.00(-1.22%)
Jan 19, 2018 3629 3700 3617 3700 20,811 +89.77(+2.49%)
Jan 18, 2018 3695 3610 3610 24,243 -36.46(-1.00%)
Jan 17, 2018 3554 3664 3550 3647 28,321 +105.69(+2.98%)
Jan 16, 2018 3578 3644 3540 3541 26,506 -17.23(-0.48%)
Jan 12, 2018 3558 3558 3558 0 +7.34(+0.21%)
Jan 11, 2018 3525 3572 3520 3551 33,327 +35.04(+1.00%)
Jan 10, 2018 3607 3608 3497 3516 27,488 -109.15(-3.01%)
Jan 09, 2018 3631 3650 3608 3625 16,656 +0.20(+0.01%)
Jan 08, 2018 3638 3560 3625 35,945 +57.80(+1.62%)
Jan 05, 2018 3539 3677 3500 3567 19,642 +46.49(+1.32%)
Jan 04, 2018 3550 3563 3499 3521 34,119 -42.32(-1.19%)
Jan 03, 2018 3542 3600 3524 3563 27,067 +33.22(+0.94%)
Jan 02, 2018 3410 3535 3404 3530 52,986 +21.39(+0.61%)
Dec 29, 2017 3508 3508 3508 0 -17.51(-0.50%)
Dec 28, 2017 3466 3526 3465 3526 21,027 +63.73(+1.84%)
Dec 27, 2017 3469 3492 3456 3462 17,727 -9.00(-0.26%)
Dec 26, 2017 3480 3499 3464 3471 16,686 -9.00(-0.26%)
Dec 22, 2017 3503 3531 3465 3480 18,492 -16.20(-0.46%)
Dec 21, 2017 3417 3505 3417 3496 39,365 +76.20(+2.23%)
Dec 20, 2017 3398 3435 3380 3420 24,041 +32.37(+0.96%)
Dec 19, 2017 3405 3414 3382 3388 17,304 -13.19(-0.39%)
Dec 18, 2017 3416 3442 3397 3401 25,866 +2.19(+0.06%)
Dec 15, 2017 3393 3439 3376 3399 37,419 -6.91(-0.20%)
Dec 14, 2017 3380 3406 3345 3406 27,754 +35.54(+1.05%)
Dec 13, 2017 3382 3395 3360 3370 25,224 +1.03(+0.03%)
Dec 12, 2017 3415 3429 3344 3369 45,619 -54.29(-1.59%)
Dec 11, 2017 3386 3423 3386 3423 34,795 +30.58(+0.90%)
Dec 08, 2017 3384 3404 3353 3393 41,567 +4.75(+0.14%)
Dec 07, 2017 3363 3388 3296 3388 55,011 +14.09(+0.42%)
Dec 06, 2017 3384 3417 3366 3374 27,987 -26.68(-0.78%)
Dec 05, 2017 3428 3444 3367 3401 44,201 -55.90(-1.62%)
Dec 04, 2017 3502 3428 3456 28,926 -23.58(-0.68%)
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.