Skip to main content

NVR Inc (NY: NVR )

8,030.00 +49.26 (+0.62%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 548.90 556.00 548.90 551.00 53,700 +2.10(+0.38%)
Sep 29, 2004 547.00 548.90 543.00 548.90 34,900 +0.90(+0.16%)
Sep 28, 2004 554.00 555.00 547.00 548.00 54,000 -6.00(-1.08%)
Sep 27, 2004 549.00 559.50 545.02 554.00 55,500 +4.00(+0.73%)
Sep 24, 2004 551.00 551.36 546.00 550.00 49,800 -2.00(-0.36%)
Sep 23, 2004 558.00 559.00 551.00 552.00 70,500 -4.01(-0.72%)
Sep 22, 2004 561.00 563.98 554.00 556.01 46,000 -4.99(-0.89%)
Sep 21, 2004 540.50 561.00 540.50 561.00 85,400 +21.50(+3.99%)
Sep 20, 2004 539.75 541.55 537.00 539.50 41,800 -0.90(-0.17%)
Sep 17, 2004 541.00 543.24 538.52 540.40 30,100 -1.35(-0.25%)
Sep 16, 2004 535.50 543.62 535.05 541.75 28,800 +7.25(+1.36%)
Sep 15, 2004 532.25 537.50 527.22 534.50 35,500 +2.25(+0.42%)
Sep 14, 2004 527.00 535.00 526.00 532.25 59,400 +4.25(+0.80%)
Sep 13, 2004 518.00 529.75 518.00 528.00 47,800 +12.00(+2.33%)
Sep 10, 2004 511.00 518.25 508.00 516.00 21,100 +4.00(+0.78%)
Sep 09, 2004 509.00 514.00 506.00 512.00 13,900 +3.00(+0.59%)
Sep 08, 2004 514.95 515.00 509.00 509.00 21,100 -6.99(-1.35%)
Sep 07, 2004 506.00 517.00 506.00 515.99 35,600 +12.99(+2.58%)
Sep 03, 2004 503.00 508.00 500.00 503.00 18,500 +0.00(+0.00%)
Sep 02, 2004 499.00 504.00 497.15 503.00 22,100 +1.50(+0.30%)
Sep 01, 2004 501.00 504.01 498.00 501.50 28,500 -0.75(-0.15%)
Aug 31, 2004 500.00 502.93 496.01 502.25 25,400 +5.24(+1.05%)
Aug 30, 2004 500.00 502.00 496.00 497.01 40,900 -4.04(-0.81%)
Aug 27, 2004 501.00 504.05 499.00 501.05 21,200 -3.55(-0.70%)
Aug 26, 2004 495.00 506.00 495.00 504.60 27,400 +6.10(+1.22%)
Aug 25, 2004 506.00 506.01 495.50 498.50 21,000 -8.50(-1.68%)
Aug 24, 2004 508.50 509.00 501.00 507.00 29,600 -1.50(-0.29%)
Aug 23, 2004 506.25 512.00 502.99 508.50 33,900 +0.50(+0.10%)
Aug 20, 2004 503.50 509.00 501.95 508.00 30,100 +3.50(+0.69%)
Aug 19, 2004 508.00 508.00 503.66 504.50 20,300 -3.50(-0.69%)
Aug 18, 2004 502.00 509.00 501.00 508.00 39,900 +3.50(+0.69%)
Aug 17, 2004 491.00 506.00 491.00 504.50 86,500 +15.50(+3.17%)
Aug 16, 2004 480.10 495.00 480.10 489.00 42,100 +7.00(+1.45%)
Aug 13, 2004 481.00 484.20 480.00 482.00 21,800 +2.75(+0.57%)
Aug 12, 2004 485.00 485.00 478.55 479.25 49,100 -5.75(-1.19%)
Aug 11, 2004 480.00 485.00 477.10 485.00 38,100 +4.25(+0.88%)
Aug 10, 2004 473.25 482.00 473.25 480.75 51,500 +7.50(+1.58%)
Aug 09, 2004 473.00 480.00 473.00 473.25 45,300 -1.75(-0.37%)
Aug 06, 2004 477.00 477.00 472.00 475.00 35,000 -0.25(-0.05%)
Aug 05, 2004 476.50 483.00 472.00 475.25 60,600 +0.25(+0.05%)
Aug 04, 2004 479.90 479.90 472.00 475.00 30,900 -4.90(-1.02%)
Aug 03, 2004 473.80 480.00 470.50 479.90 39,300 +6.10(+1.29%)
Aug 02, 2004 466.25 476.00 465.25 473.80 47,600 +7.80(+1.67%)
Jul 30, 2004 462.00 471.97 461.00 466.00 42,500 +4.00(+0.87%)
Jul 29, 2004 455.00 466.00 455.00 462.00 47,900 +9.25(+2.04%)
Jul 28, 2004 454.00 455.00 445.00 452.75 58,500 -3.25(-0.71%)
Jul 27, 2004 456.00 459.00 447.76 456.00 52,200 +2.01(+0.44%)
Jul 26, 2004 451.50 457.00 449.00 453.99 54,900 +1.09(+0.24%)
Jul 23, 2004 457.00 459.00 450.50 452.90 29,000 -6.10(-1.33%)
Jul 22, 2004 459.50 464.00 456.05 459.00 45,500 +0.50(+0.11%)
Jul 21, 2004 468.00 471.00 458.15 458.50 39,200 -9.01(-1.93%)
Jul 20, 2004 474.90 474.90 458.00 467.51 74,300 -9.39(-1.97%)
Jul 19, 2004 492.50 492.77 472.00 476.90 78,100 -12.95(-2.64%)
Jul 16, 2004 485.50 494.99 485.00 489.85 31,100 +5.85(+1.21%)
Jul 15, 2004 483.47 486.50 480.00 484.00 17,700 +0.00(+0.00%)
Jul 14, 2004 487.25 489.25 481.10 484.00 26,500 -3.25(-0.67%)
Jul 13, 2004 477.50 488.00 477.00 487.25 28,700 +9.25(+1.94%)
Jul 12, 2004 470.42 478.00 469.00 478.00 17,500 +7.10(+1.51%)
Jul 09, 2004 472.40 473.03 468.00 470.90 27,400 +0.40(+0.09%)
Jul 08, 2004 484.00 484.00 470.00 470.50 64,100 -12.25(-2.54%)
Jul 07, 2004 487.00 492.00 482.00 482.75 31,300 -5.00(-1.03%)
Jul 06, 2004 492.00 493.00 486.50 487.75 35,100 -5.76(-1.17%)
Jul 02, 2004 484.00 495.50 484.00 493.51 38,300 +10.46(+2.17%)
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.