Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,669.94 +12.94 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2022 4416 4485 4355 4451 37,354 -17.14(-0.38%)
May 27, 2022 4390 4477 4353 4468 15,550 +117.74(+2.71%)
May 26, 2022 4265 4380 4212 4350 15,187 +160.24(+3.82%)
May 25, 2022 4101 4208 4090 4190 15,270 +128.78(+3.17%)
May 24, 2022 4173 4178 3998 4061 20,559 -150.33(-3.57%)
May 23, 2022 4289 4334 4166 4211 18,643 -51.08(-1.20%)
May 20, 2022 4208 4267 4122 4262 17,659 +106.73(+2.57%)
May 19, 2022 4110 4227 4100 4156 23,227 +19.16(+0.46%)
May 18, 2022 4306 4306 4122 4137 15,042 -231.87(-5.31%)
May 17, 2022 4307 4381 4241 4368 16,790 +136.60(+3.23%)
May 16, 2022 4262 4290 4160 4232 17,550 -61.78(-1.44%)
May 13, 2022 4285 4329 4214 4294 21,145 +45.82(+1.08%)
May 12, 2022 4100 4295 4087 4248 23,100 +136.76(+3.33%)
May 11, 2022 4250 4298 4101 4111 22,056 -163.22(-3.82%)
May 10, 2022 4451 4451 4259 4274 20,979 -95.95(-2.20%)
May 09, 2022 4344 4468 4325 4370 20,354 -45.46(-1.03%)
May 06, 2022 4404 4451 4311 4416 21,261 -30.38(-0.68%)
May 05, 2022 4596 4629 4402 4446 32,513 -239.09(-5.10%)
May 04, 2022 4443 4693 4360 4685 31,137 +209.56(+4.68%)
May 03, 2022 4400 4515 4369 4476 22,979 +42.88(+0.97%)
May 02, 2022 4397 4469 4318 4433 27,824 +56.44(+1.29%)
Apr 29, 2022 4497 4527 4355 4376 15,571 -116.60(-2.60%)
Apr 28, 2022 4410 4530 4345 4493 20,252 +132.44(+3.04%)
Apr 27, 2022 4437 4495 4327 4360 19,024 -54.81(-1.24%)
Apr 26, 2022 4427 4563 4368 4415 36,094 +61.90(+1.42%)
Apr 25, 2022 4271 4357 4225 4353 27,452 +70.40(+1.64%)
Apr 22, 2022 4396 4396 4270 4283 20,601 -128.86(-2.92%)
Apr 21, 2022 4494 4526 4394 4412 21,257 -56.26(-1.26%)
Apr 20, 2022 4488 4570 4461 4468 21,202 +23.36(+0.53%)
Apr 19, 2022 4357 4461 4357 4445 17,476 +124.02(+2.87%)
Apr 18, 2022 4309 4375 4294 4321 13,785 -14.83(-0.34%)
Apr 14, 2022 4453 4480 4312 4335 18,771 -84.54(-1.91%)
Apr 13, 2022 4354 4450 4311 4420 20,773 +67.97(+1.56%)
Apr 12, 2022 4400 4500 4333 4352 29,126 +27.34(+0.63%)
Apr 11, 2022 4269 4375 4256 4325 20,428 +30.79(+0.72%)
Apr 08, 2022 4350 4427 4284 4294 18,405 -30.41(-0.70%)
Apr 07, 2022 4340 4361 4250 4324 35,852 -34.34(-0.79%)
Apr 06, 2022 4326 4402 4310 4359 26,210 -32.22(-0.73%)
Apr 05, 2022 4470 4530 4378 4391 38,017 -157.56(-3.46%)
Apr 04, 2022 4536 4585 4510 4548 24,436 +17.01(+0.38%)
Apr 01, 2022 4520 4558 4480 4531 25,100 +64.14(+1.44%)
Mar 31, 2022 4640 4711 4466 4467 47,973 -204.78(-4.38%)
Mar 30, 2022 4730 4737 4643 4672 21,641 -76.76(-1.62%)
Mar 29, 2022 4733 4830 4690 4749 29,463 +110.37(+2.38%)
Mar 28, 2022 4665 4718 4618 4638 36,822 -29.60(-0.63%)
Mar 25, 2022 4770 4777 4621 4668 27,178 -71.61(-1.51%)
Mar 24, 2022 4778 4803 4690 4740 23,960 -53.52(-1.12%)
Mar 23, 2022 4885 4906 4775 4793 21,865 -109.12(-2.23%)
Mar 22, 2022 4910 4950 4836 4902 20,910 +9.53(+0.19%)
Mar 21, 2022 4957 4965 4839 4893 26,167 -95.97(-1.92%)
Mar 18, 2022 4979 5000 4852 4989 52,651 +63.80(+1.30%)
Mar 17, 2022 4854 4953 4815 4925 14,578 +70.50(+1.45%)
Mar 16, 2022 4839 4878 4680 4854 24,745 +40.82(+0.85%)
Mar 15, 2022 4675 4838 4596 4814 16,736 +191.61(+4.15%)
Mar 14, 2022 4748 4770 4554 4622 30,888 -130.54(-2.75%)
Mar 11, 2022 4814 4830 4743 4753 16,822 -24.02(-0.50%)
Mar 10, 2022 4722 4818 4722 4777 21,902 -37.60(-0.78%)
Mar 09, 2022 4720 4885 4671 4814 23,522 +165.73(+3.57%)
Mar 08, 2022 4700 4892 4633 4648 37,578 -58.45(-1.24%)
Mar 07, 2022 4905 4913 4700 4707 32,304 -212.93(-4.33%)
Mar 04, 2022 4890 4933 4821 4920 24,246 -9.57(-0.19%)
Mar 03, 2022 5021 5064 4912 4929 19,840 -83.04(-1.66%)
Mar 02, 2022 4926 5060 4922 5012 16,752 +105.74(+2.16%)
Mar 01, 2022 4982 5001 4881 4907 17,369 -51.76(-1.04%)
Feb 28, 2022 4875 4959 4830 4958 25,054 +40.95(+0.83%)
Feb 25, 2022 4766 4949 4812 4917 18,761 +142.05(+2.97%)
Feb 24, 2022 4527 4802 4518 4775 29,041 +138.86(+2.99%)
Feb 23, 2022 4810 4848 4635 4637 28,190 -156.21(-3.26%)
Feb 22, 2022 4948 4987 4745 4793 33,770 -203.25(-4.07%)
Feb 18, 2022 4996 0 -5.29(-0.11%)
Feb 17, 2022 5086 5100 4987 5001 22,705 -111.68(-2.18%)
Feb 16, 2022 5040 5134 5032 5113 15,899 +50.83(+1.00%)
Feb 15, 2022 5049 5097 4981 5062 54,497 +84.24(+1.69%)
Feb 14, 2022 5056 5090 4932 4978 46,707 -59.56(-1.18%)
Feb 11, 2022 5198 5248 4984 5038 33,167 -128.97(-2.50%)
Feb 10, 2022 5220 5376 5141 5166 29,930 -182.46(-3.41%)
Feb 09, 2022 5336 5431 5305 5349 15,065 +49.38(+0.93%)
Feb 08, 2022 5283 5345 5264 5300 30,957 +12.23(+0.23%)
Feb 07, 2022 5311 5352 5234 5287 29,170 +12.29(+0.23%)
Feb 04, 2022 5391 5395 5268 5275 31,327 -156.35(-2.88%)
Feb 03, 2022 5488 5570 5431 39,780 -62.37(-1.14%)
Feb 02, 2022 5400 5513 5366 5494 23,114 +128.48(+2.39%)
Feb 01, 2022 5271 5385 5134 5365 29,732 +38.05(+0.71%)
Jan 31, 2022 5176 5356 5327 31,882 +120.25(+2.31%)
Jan 28, 2022 5078 5215 5019 5207 26,957 +150.73(+2.98%)
Jan 27, 2022 5020 5140 5015 5056 25,097 +4.68(+0.09%)
Jan 26, 2022 5213 5297 5011 5052 27,666 -98.52(-1.91%)
Jan 25, 2022 5214 5222 5132 5150 32,383 -137.09(-2.59%)
Jan 24, 2022 5095 5297 5033 5287 30,564 +132.19(+2.56%)
Jan 21, 2022 5220 5280 5151 5155 27,446 -32.74(-0.63%)
Jan 20, 2022 5342 5380 5180 5188 35,123 -167.28(-3.12%)
Jan 19, 2022 5475 5516 5351 5355 31,912 -141.83(-2.58%)
Jan 18, 2022 5624 5669 5489 5497 25,412 -221.17(-3.87%)
Jan 14, 2022 5718 0 +25.97(+0.46%)
Jan 13, 2022 5655 5822 5615 5692 31,348 +125.04(+2.25%)
Jan 12, 2022 5570 5646 5456 5567 22,189 -0.50(-0.01%)
Jan 11, 2022 5506 5620 5506 5567 21,917 +52.13(+0.95%)
Jan 10, 2022 5419 5528 5251 5515 19,270 +76.48(+1.41%)
Jan 07, 2022 5671 5683 5427 5439 33,625 -251.96(-4.43%)
Jan 06, 2022 5727 5745 5641 5691 21,631 -38.27(-0.67%)
Jan 05, 2022 5840 5885 5719 5729 18,301 -90.57(-1.56%)
Jan 04, 2022 5748 5837 5740 5820 19,619 +62.67(+1.09%)
Jan 03, 2022 5870 5875 5716 5757 24,414 -151.86(-2.57%)
Dec 31, 2021 5884 5918 5850 5909 6,347 +2.84(+0.05%)
Dec 30, 2021 5978 5978 5884 5906 8,334 -53.30(-0.89%)
Dec 29, 2021 5880 5962 5862 5959 7,797 +89.86(+1.53%)
Dec 28, 2021 5820 5894 5820 5869 7,855 +49.40(+0.85%)
Dec 27, 2021 5817 5831 5763 5820 12,648 +35.44(+0.61%)
Dec 23, 2021 5827 5848 5780 5785 7,350 -28.75(-0.49%)
Dec 22, 2021 5755 5827 5718 5813 9,991 +66.33(+1.15%)
Dec 21, 2021 5643 5756 5601 5747 17,243 +144.31(+2.58%)
Dec 20, 2021 5579 5628 5538 5603 22,221 -34.04(-0.60%)
Dec 17, 2021 5752 5752 5609 5637 44,902 -123.57(-2.15%)
Dec 16, 2021 5890 5895 5752 5760 17,388 -147.02(-2.49%)
Dec 15, 2021 5839 5918 5803 5907 19,663 +75.32(+1.29%)
Dec 14, 2021 5745 5908 5745 5832 32,853 +46.15(+0.80%)
Dec 13, 2021 5935 5940 5776 5786 19,508 -149.82(-2.52%)
Dec 10, 2021 5875 5948 5822 5936 12,803 +72.20(+1.23%)
Dec 09, 2021 5890 5982 5852 5864 23,038 -29.06(-0.49%)
Dec 08, 2021 5705 5908 5661 5893 42,372 +221.20(+3.90%)
Dec 07, 2021 5673 5718 5648 5671 15,004 +45.24(+0.80%)
Dec 06, 2021 5523 5666 5480 5626 16,043 +145.28(+2.65%)
Dec 03, 2021 5589 5621 5466 5481 24,597 -68.32(-1.23%)
Dec 02, 2021 5429 5584 5350 5549 26,577 +144.62(+2.68%)
Dec 01, 2021 5269 5405 5194 5405 60,875 +179.22(+3.43%)
Nov 30, 2021 5253 5298 5170 5225 53,972 -56.39(-1.07%)
Nov 29, 2021 5320 5343 5261 5282 18,481 -9.37(-0.18%)
Nov 26, 2021 5264 5325 5223 5291 14,974 -60.30(-1.13%)
Nov 24, 2021 5327 5364 5286 5351 12,734 +31.40(+0.59%)
Nov 23, 2021 5222 5325 5191 5320 19,899 +109.18(+2.10%)
Nov 22, 2021 5248 5280 5187 5211 24,128 -5.19(-0.10%)
Nov 19, 2021 5166 5260 5117 5216 27,585 +106.02(+2.07%)
Nov 18, 2021 5178 5129 5083 5110 16,254 -50.01(-0.97%)
Nov 17, 2021 5166 5197 5050 5160 64,382 -6.00(-0.12%)
Nov 16, 2021 5289 5289 5150 5166 29,128 -111.98(-2.12%)
Nov 15, 2021 5255 5295 5216 5278 16,628 +24.17(+0.46%)
Nov 12, 2021 5170 5266 5131 5254 10,946 +104.28(+2.03%)
Nov 11, 2021 5115 5180 5055 5150 12,786 +34.58(+0.68%)
Nov 10, 2021 5202 5115 15,008 -85.32(-1.64%)
Nov 09, 2021 5105 5224 5059 5200 13,345 +112.34(+2.21%)
Nov 08, 2021 5098 5114 5040 5088 11,710 -1.31(-0.03%)
Nov 05, 2021 5071 5126 5059 5089 10,602 +36.86(+0.73%)
Nov 04, 2021 5056 5174 5028 5052 15,903 +32.36(+0.64%)
Nov 03, 2021 4910 5050 4910 5020 14,574 +111.71(+2.28%)
Nov 02, 2021 4920 4930 4875 4908 13,891 -19.36(-0.39%)
Nov 01, 2021 4877 4943 4844 4928 13,065 +32.87(+0.67%)
Oct 29, 2021 4878 4916 4868 4895 14,761 -5.20(-0.11%)
Oct 28, 2021 4835 4920 4825 4900 13,815 +85.00(+1.77%)
Oct 27, 2021 4900 4924 4804 4815 20,476 -55.98(-1.15%)
Oct 26, 2021 4895 4871 15,768 -7.44(-0.15%)
Oct 25, 2021 4856 4920 4840 4878 16,028 +2.92(+0.06%)
Oct 22, 2021 4929 4934 4875 4876 14,718 -24.50(-0.50%)
Oct 21, 2021 5022 5022 4838 4900 23,588 -151.09(-2.99%)
Oct 20, 2021 5028 5094 5023 5051 18,867 +16.39(+0.33%)
Oct 19, 2021 5035 5069 4984 5035 7,290 +23.91(+0.48%)
Oct 18, 2021 4952 5025 4952 5011 8,788 +44.26(+0.89%)
Oct 15, 2021 5059 5059 4950 4967 9,895 -31.84(-0.64%)
Oct 14, 2021 4896 5008 4896 4998 9,898 +124.65(+2.56%)
Oct 13, 2021 4864 4891 4836 4874 10,036 +17.47(+0.36%)
Oct 12, 2021 4853 4877 4813 4856 9,519 +15.39(+0.32%)
Oct 11, 2021 4806 4876 4806 4841 10,653 +2.62(+0.05%)
Oct 08, 2021 4865 4888 4822 4838 11,945 -31.54(-0.65%)
Oct 07, 2021 4826 4895 4805 4870 16,485 +66.28(+1.38%)
Oct 06, 2021 4750 4842 4750 4804 18,873 +21.68(+0.45%)
Oct 05, 2021 4800 4825 4778 4782 19,401 -0.04(-0.00%)
Oct 04, 2021 4788 4835 4775 4782 15,092 -3.47(-0.07%)
Oct 01, 2021 4810 4855 4766 4785 21,872 -8.75(-0.18%)
Sep 30, 2021 4942 4986 4788 4794 21,776 -148.17(-3.00%)
Sep 29, 2021 4896 5014 4896 4942 12,998 +56.29(+1.15%)
Sep 28, 2021 4990 4993 4877 4886 17,414 -101.35(-2.03%)
Sep 27, 2021 4919 5015 4919 4987 12,276 +34.35(+0.69%)
Sep 24, 2021 4990 4995 4925 4953 18,523 -24.38(-0.49%)
Sep 23, 2021 5027 5056 4967 4977 17,892 -40.11(-0.80%)
Sep 22, 2021 4972 5068 4971 5017 15,097 +50.73(+1.02%)
Sep 21, 2021 4969 5009 4922 4967 19,006 -1.43(-0.03%)
Sep 20, 2021 4998 5035 4921 4968 25,695 -102.59(-2.02%)
Sep 17, 2021 5061 5095 5042 5071 42,691 +46.74(+0.93%)
Sep 16, 2021 4936 5055 4936 5024 11,825 +88.62(+1.80%)
Sep 15, 2021 4961 4987 4924 4935 22,388 -23.21(-0.47%)
Sep 14, 2021 5033 5062 4951 4959 17,814 -74.79(-1.49%)
Sep 13, 2021 5165 5165 4983 5033 29,487 -98.75(-1.92%)
Sep 10, 2021 5148 5175 5092 5132 15,829 +33.70(+0.66%)
Sep 09, 2021 5073 5125 5038 5098 23,161 +45.96(+0.91%)
Sep 08, 2021 5049 5110 5040 5052 20,983 -49.75(-0.98%)
Sep 07, 2021 5097 5168 5092 5102 17,670 +1.58(+0.03%)
Sep 03, 2021 5117 5157 5063 5101 15,085 -38.54(-0.75%)
Sep 02, 2021 5176 5187 5136 5139 11,860 -38.20(-0.74%)
Sep 01, 2021 5187 5197 5140 5177 11,488 -2.56(-0.05%)
Aug 31, 2021 5133 5214 5110 5180 26,142 +54.92(+1.07%)
Aug 30, 2021 5152 5174 5121 5125 8,126 -14.25(-0.28%)
Aug 27, 2021 5124 5170 5124 5139 10,346 +36.24(+0.71%)
Aug 26, 2021 5188 5188 5078 5103 10,474 -82.61(-1.59%)
Aug 25, 2021 5170 5225 5170 5186 8,475 +10.64(+0.21%)
Aug 24, 2021 5158 5237 5116 5175 11,451 +44.73(+0.87%)
Aug 23, 2021 5174 5190 5044 5130 13,440 -30.46(-0.59%)
Aug 20, 2021 5095 5175 5078 5161 11,212 +88.46(+1.74%)
Aug 19, 2021 5070 5117 5048 5072 11,734 -29.10(-0.57%)
Aug 18, 2021 5093 5175 5091 5101 14,500 -12.80(-0.25%)
Aug 17, 2021 5210 5212 5080 5114 15,476 -137.93(-2.63%)
Aug 16, 2021 5250 5284 5204 5252 9,770 -0.39(-0.01%)
Aug 13, 2021 5250 5285 5196 5252 8,162 -12.53(-0.24%)
Aug 12, 2021 5320 5325 5213 5265 10,519 -40.73(-0.77%)
Aug 11, 2021 5193 5324 5170 5306 17,258 +110.74(+2.13%)
Aug 10, 2021 5150 5250 5140 5195 10,174 +40.04(+0.78%)
Aug 09, 2021 5205 5232 5140 5155 17,574 -57.98(-1.11%)
Aug 06, 2021 5320 5332 5202 5213 13,948 -100.62(-1.89%)
Aug 05, 2021 5280 5330 5242 5314 16,477 +70.01(+1.34%)
Aug 04, 2021 5253 5300 5213 5244 15,599 -51.67(-0.98%)
Aug 03, 2021 5245 5295 5190 5295 12,834 +67.81(+1.30%)
Aug 02, 2021 5268 5270 5210 5227 9,082 +4.82(+0.09%)
Jul 30, 2021 5240 5292 5209 5223 12,694 -22.29(-0.42%)
Jul 29, 2021 5100 5256 5100 5245 16,135 +179.94(+3.55%)
Jul 28, 2021 5119 5144 5046 5065 12,479 -41.19(-0.81%)
Jul 27, 2021 5013 5114 4989 5106 12,445 +73.45(+1.46%)
Jul 26, 2021 5115 5115 5014 5033 19,022 -97.34(-1.90%)
Jul 23, 2021 5016 5130 4999 5130 10,847 +115.39(+2.30%)
Jul 22, 2021 4860 5036 4842 5015 20,571 +120.88(+2.47%)
Jul 21, 2021 4901 5050 4800 4894 23,283 -6.51(-0.13%)
Jul 20, 2021 4820 4911 4790 4900 24,276 +112.26(+2.34%)
Jul 19, 2021 4764 4854 4751 4788 22,589 -11.99(-0.25%)
Jul 16, 2021 4849 4915 4800 4800 15,325 -24.31(-0.50%)
Jul 15, 2021 4837 4859 4737 4824 20,429 -38.04(-0.78%)
Jul 14, 2021 4836 4920 4813 4862 16,479 +42.06(+0.87%)
Jul 13, 2021 4927 4946 4800 4820 25,112 -141.38(-2.85%)
Jul 12, 2021 5028 5047 4941 4962 25,343 -99.17(-1.96%)
Jul 09, 2021 5121 5162 5050 5061 15,944 +7.82(+0.15%)
Jul 08, 2021 5129 5141 5039 5053 16,728 -149.19(-2.87%)
Jul 07, 2021 5208 5263 5139 5202 16,670 +16.34(+0.32%)
Jul 06, 2021 5109 5197 5016 5186 23,954 +71.49(+1.40%)
Jul 02, 2021 5123 5123 5076 5114 12,603 +2.49(+0.05%)
Jul 01, 2021 4962 5123 4957 5112 20,759 +138.59(+2.79%)
Jun 30, 2021 4936 5000 4932 4973 26,665 +8.89(+0.18%)
Jun 29, 2021 4917 4983 4890 4964 25,552 +79.99(+1.64%)
Jun 28, 2021 4848 4911 4806 4884 28,120 +39.92(+0.82%)
Jun 25, 2021 4814 4899 4807 4844 66,135 +26.05(+0.54%)
Jun 24, 2021 4759 4826 4728 4818 21,001 +35.16(+0.74%)
Jun 23, 2021 4805 4816 4712 4783 19,893 -37.98(-0.79%)
Jun 22, 2021 4830 4847 4800 4821 17,672 +3.58(+0.07%)
Jun 21, 2021 4781 4827 4738 4818 18,837 +32.55(+0.68%)
Jun 18, 2021 4676 4799 4670 4785 40,146 +87.59(+1.86%)
Jun 17, 2021 4650 4749 4632 4698 27,452 +41.47(+0.89%)
Jun 16, 2021 4719 4730 4645 4656 20,554 -55.40(-1.18%)
Jun 15, 2021 4674 4744 4653 4711 23,599 +39.74(+0.85%)
Jun 14, 2021 4654 4703 4621 4672 29,367 +1.95(+0.04%)
Jun 11, 2021 4625 4700 4625 4670 21,721 +66.85(+1.45%)
Jun 10, 2021 4779 4788 4597 4603 40,887 -190.01(-3.96%)
Jun 09, 2021 4840 4852 4770 4793 16,183 -45.18(-0.93%)
Jun 08, 2021 4818 4864 4778 4838 14,440 +29.62(+0.62%)
Jun 07, 2021 4824 4824 4761 4809 13,711 -1.49(-0.03%)
Jun 04, 2021 4785 4827 4702 4810 13,418 +62.93(+1.33%)
Jun 03, 2021 4756 4794 4696 4747 16,556 -48.42(-1.01%)
Jun 02, 2021 4820 4841 4786 4795 13,793 -45.53(-0.94%)
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.