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

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2008 569.78 569.78 557.01 565.37 99,893 +4.84(+0.86%)
May 29, 2008 556.44 564.89 551.35 560.53 91,777 +6.23(+1.12%)
May 28, 2008 540.00 558.08 534.10 554.30 106,235 +21.70(+4.07%)
May 27, 2008 525.05 542.01 525.05 532.60 84,733 +0.60(+0.11%)
May 26, 2008 546.00 546.00 529.31 532.00 0 +0.00(+0.00%)
May 23, 2008 546.00 546.00 529.31 532.00 58,128 -11.40(-2.10%)
May 22, 2008 558.00 560.00 535.00 543.40 148,164 -12.10(-2.18%)
May 21, 2008 559.00 567.69 554.41 555.50 127,289 -15.46(-2.71%)
May 20, 2008 583.00 588.65 568.10 570.96 109,935 -18.04(-3.06%)
May 19, 2008 602.00 605.16 582.87 589.00 63,489 -12.00(-2.00%)
May 16, 2008 619.95 620.99 592.46 601.00 86,324 -8.99(-1.47%)
May 15, 2008 602.00 611.00 594.83 609.99 132,459 +9.09(+1.51%)
May 14, 2008 608.10 618.72 600.07 600.90 123,244 -3.57(-0.59%)
May 13, 2008 617.00 617.55 603.00 604.47 92,422 -6.53(-1.07%)
May 12, 2008 618.00 623.18 600.00 611.00 55,183 +0.34(+0.06%)
May 09, 2008 626.15 633.88 605.65 610.66 57,326 -15.27(-2.44%)
May 08, 2008 647.85 647.85 619.17 625.93 75,935 -18.12(-2.81%)
May 07, 2008 639.52 646.52 634.03 644.05 121,398 +4.53(+0.71%)
May 06, 2008 630.00 642.85 623.61 639.52 41,770 +2.42(+0.38%)
May 05, 2008 615.00 647.24 634.98 637.10 37,820 +0.10(+0.02%)
May 02, 2008 650.11 663.98 632.32 637.00 71,836 -7.00(-1.09%)
May 01, 2008 619.50 646.92 602.99 644.00 99,908 +30.50(+4.97%)
Apr 30, 2008 650.00 650.00 613.50 613.50 83,394 -30.77(-4.78%)
Apr 29, 2008 659.00 661.52 640.01 644.27 87,807 -27.36(-4.07%)
Apr 28, 2008 658.00 674.45 657.11 671.63 108,907 +6.48(+0.97%)
Apr 25, 2008 664.31 674.95 646.67 665.15 68,449 +1.24(+0.19%)
Apr 24, 2008 639.95 665.00 633.09 663.91 98,825 +26.43(+4.15%)
Apr 23, 2008 659.00 661.30 636.00 637.48 80,113 -20.52(-3.12%)
Apr 22, 2008 668.50 678.01 654.00 658.00 77,504 -18.01(-2.66%)
Apr 21, 2008 650.18 679.37 646.19 676.01 57,076 +20.36(+3.11%)
Apr 18, 2008 670.56 671.86 645.70 655.65 68,075 -13.34(-1.99%)
Apr 17, 2008 640.00 669.04 635.00 668.99 111,013 +19.07(+2.93%)
Apr 16, 2008 622.05 649.92 614.12 649.92 110,563 +31.72(+5.13%)
Apr 15, 2008 606.50 622.00 593.11 618.20 52,043 +17.70(+2.95%)
Apr 14, 2008 632.85 632.85 598.00 600.50 54,069 -33.00(-5.21%)
Apr 11, 2008 621.33 636.86 607.80 633.50 78,000 +6.91(+1.10%)
Apr 10, 2008 596.10 628.00 596.10 626.59 82,100 +26.68(+4.45%)
Apr 09, 2008 628.95 635.00 595.30 599.91 115,300 -19.89(-3.21%)
Apr 08, 2008 625.05 628.40 610.42 619.80 52,800 -7.95(-1.27%)
Apr 07, 2008 637.15 640.93 624.00 627.75 55,000 -7.35(-1.16%)
Apr 04, 2008 630.00 641.70 615.59 635.10 104,550 -1.85(-0.29%)
Apr 03, 2008 604.61 639.79 601.50 636.95 101,500 +30.04(+4.95%)
Apr 02, 2008 617.00 644.01 606.91 606.91 132,708 -18.09(-2.89%)
Apr 01, 2008 601.10 642.76 601.10 625.00 110,111 +27.50(+4.60%)
Mar 31, 2008 592.20 608.79 592.20 597.50 123,500 -1.63(-0.27%)
Mar 28, 2008 575.75 599.21 575.75 599.13 84,100 +20.79(+3.59%)
Mar 27, 2008 585.00 585.00 569.86 578.34 121,800 +1.29(+0.22%)
Mar 26, 2008 584.90 593.39 575.00 577.05 93,000 -11.85(-2.01%)
Mar 25, 2008 590.50 597.31 571.84 588.90 84,795 +5.03(+0.86%)
Mar 24, 2008 600.00 632.00 574.90 583.87 222,302 -9.13(-1.54%)
Mar 21, 2008 592.00 611.00 580.00 593.00 221,799 +0.00(+0.00%)
Mar 20, 2008 592.00 611.00 580.00 593.00 221,799 +7.50(+1.28%)
Mar 19, 2008 576.79 594.99 566.00 585.50 144,888 +19.50(+3.45%)
Mar 18, 2008 547.96 586.40 534.94 566.00 123,800 +40.00(+7.60%)
Mar 17, 2008 524.00 539.81 510.00 526.00 41,000 -7.15(-1.34%)
Mar 14, 2008 564.98 564.98 531.33 533.15 61,600 -30.35(-5.39%)
Mar 13, 2008 526.50 572.59 525.00 563.50 94,800 +24.00(+4.45%)
Mar 12, 2008 538.00 549.39 529.95 539.50 67,400 +2.30(+0.43%)
Mar 11, 2008 525.05 548.00 523.00 537.20 117,208 +19.10(+3.69%)
Mar 10, 2008 528.00 540.00 508.86 518.10 61,800 -10.15(-1.92%)
Mar 07, 2008 515.30 537.30 506.50 528.25 97,200 +0.97(+0.18%)
Mar 06, 2008 550.01 556.69 525.26 527.28 128,000 -30.97(-5.55%)
Mar 05, 2008 568.50 572.92 557.02 558.25 148,205 -5.25(-0.93%)
Mar 04, 2008 538.00 570.00 529.63 563.50 115,100 +23.50(+4.35%)
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.