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

NVR Inc (NY: NVR )

7,798.28 -36.83 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 2270 2301 2270 2282 181,459 -1.65(-0.07%)
May 30, 2017 2286 2296 2256 2284 49,936 -1.60(-0.07%)
May 26, 2017 2283 2290 2254 2286 37,654 -9.31(-0.41%)
May 25, 2017 2304 2325 2284 2295 25,332 -12.39(-0.54%)
May 24, 2017 2292 2318 2281 2307 25,649 +11.33(+0.49%)
May 23, 2017 2357 2369 2272 2296 48,886 -61.27(-2.60%)
May 22, 2017 2326 2362 2313 2357 31,903 +31.29(+1.35%)
May 19, 2017 2269 2345 2269 2326 43,394 +63.97(+2.83%)
May 18, 2017 2231 2268 2221 2262 53,736 +29.34(+1.31%)
May 17, 2017 2265 2263 2230 2233 31,966 -31.99(-1.41%)
May 16, 2017 2246 2271 2236 2265 26,925 +29.41(+1.32%)
May 15, 2017 2225 2240 2205 2235 24,477 +44.62(+2.04%)
May 12, 2017 2192 2201 2181 2191 19,412 +0.66(+0.03%)
May 11, 2017 2196 2200 2180 2190 25,904 -5.45(-0.25%)
May 10, 2017 2181 2209 2168 2195 25,504 +19.83(+0.91%)
May 09, 2017 2167 2191 2167 2176 23,125 +13.28(+0.61%)
May 08, 2017 2162 2183 2153 2162 18,425 -1.26(-0.06%)
May 05, 2017 2155 2168 2151 2164 19,373 +12.85(+0.60%)
May 04, 2017 2130 2156 2125 2151 24,142 +20.50(+0.96%)
May 03, 2017 2115 2135 2084 2130 22,811 +12.22(+0.58%)
May 02, 2017 2143 2144 2107 2118 23,526 -6.00(-0.28%)
May 01, 2017 2125 2146 2092 2124 36,546 +12.75(+0.60%)
Apr 28, 2017 2110 2128 2094 2111 31,179 +5.25(+0.25%)
Apr 27, 2017 2081 2108 2080 2106 27,227 +29.33(+1.41%)
Apr 26, 2017 2076 2095 2062 2077 35,639 -4.67(-0.22%)
Apr 25, 2017 2090 2100 2054 2081 29,763 -13.66(-0.65%)
Apr 24, 2017 2107 2119 2085 2095 42,121 +2.59(+0.12%)
Apr 21, 2017 2047 2110 2047 2092 39,225 +27.33(+1.32%)
Apr 20, 2017 2130 2182 2029 2065 76,815 -92.73(-4.30%)
Apr 19, 2017 2149 2190 2140 2158 37,723 +12.29(+0.57%)
Apr 18, 2017 2141 2192 2134 2146 34,337 -1.12(-0.05%)
Apr 17, 2017 2118 2148 2117 2147 35,181 +28.44(+1.34%)
Apr 13, 2017 2105 2137 2103 2118 19,063 +8.74(+0.41%)
Apr 12, 2017 2115 2130 2100 2109 32,280 -2.62(-0.12%)
Apr 11, 2017 2066 2120 2045 2112 32,923 +45.19(+2.19%)
Apr 10, 2017 2063 2094 2063 2067 13,313 +0.48(+0.02%)
Apr 07, 2017 2073 2085 2062 2066 18,906 -17.93(-0.86%)
Apr 06, 2017 2090 2108 2070 2084 24,852 -5.77(-0.28%)
Apr 05, 2017 2112 2114 2086 2090 19,842 -21.89(-1.04%)
Apr 04, 2017 2110 2116 2102 2112 26,993 -1.02(-0.05%)
Apr 03, 2017 2120 2130 2105 2113 30,527 +6.14(+0.29%)
Mar 31, 2017 2093 2115 2085 2107 23,573 +8.75(+0.42%)
Mar 30, 2017 2070 2106 2070 2098 18,933 +26.11(+1.26%)
Mar 29, 2017 2050 2084 2050 2072 16,057 +12.02(+0.58%)
Mar 28, 2017 2050 2070 2037 2060 28,889 -6.15(-0.30%)
Mar 27, 2017 2043 2080 2037 2066 15,449 +11.81(+0.57%)
Mar 24, 2017 2058 2067 2046 2054 11,818 +1.97(+0.10%)
Mar 23, 2017 2037 2069 2029 2052 11,901 +14.25(+0.70%)
Mar 22, 2017 2033 2045 1996 2038 15,372 +0.86(+0.04%)
Mar 21, 2017 2061 2062 2033 2037 21,774 -15.74(-0.77%)
Mar 20, 2017 2058 2064 2045 2053 13,965 -6.05(-0.29%)
Mar 17, 2017 2048 2077 2036 2059 45,306 +0.71(+0.03%)
Mar 16, 2017 2003 2082 2003 2058 38,095 +51.34(+2.56%)
Mar 15, 2017 2005 2007 1990 2007 28,416 +1.99(+0.10%)
Mar 14, 2017 2009 2032 1998 2005 17,849 -11.20(-0.56%)
Mar 13, 2017 2047 2047 2011 2016 21,507 -25.81(-1.26%)
Mar 10, 2017 2009 2049 2009 2042 22,885 +40.02(+2.00%)
Mar 09, 2017 2015 2034 1990 2002 15,682 -13.82(-0.69%)
Mar 08, 2017 1978 2021 1974 2016 24,359 +31.52(+1.59%)
Mar 07, 2017 1980 1993 1966 1984 26,167 +1.31(+0.07%)
Mar 06, 2017 1968 1996 1943 1983 28,394 +17.37(+0.88%)
Mar 03, 2017 1955 1972 1942 1966 16,153 +4.86(+0.25%)
Mar 02, 2017 1964 1986 1950 1961 19,169 -17.10(-0.86%)
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.