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

NVR Inc (NY: NVR )

7,457.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2005 868.00 896.00 866.01 884.95 59,300 +16.95(+1.95%)
Sep 29, 2005 848.00 868.00 844.01 868.00 34,700 +21.00(+2.48%)
Sep 28, 2005 847.25 863.01 836.50 847.00 68,800 +0.00(+0.00%)
Sep 27, 2005 847.50 852.00 833.17 847.00 49,700 -3.50(-0.41%)
Sep 26, 2005 835.25 854.00 832.00 850.50 44,200 +19.25(+2.32%)
Sep 23, 2005 831.25 847.00 831.00 831.25 23,000 -13.28(-1.57%)
Sep 22, 2005 829.00 849.99 829.00 844.53 52,000 +11.53(+1.38%)
Sep 21, 2005 815.50 838.00 815.50 833.00 89,500 +6.00(+0.73%)
Sep 20, 2005 862.00 866.87 822.50 827.00 63,400 -41.50(-4.78%)
Sep 19, 2005 884.75 885.00 856.00 868.50 44,800 -15.00(-1.70%)
Sep 16, 2005 885.00 885.00 875.00 883.50 51,800 -3.40(-0.38%)
Sep 15, 2005 881.00 886.90 875.00 886.90 27,400 +8.90(+1.01%)
Sep 14, 2005 894.00 899.80 878.00 878.00 45,800 -20.00(-2.23%)
Sep 13, 2005 887.25 900.50 886.20 898.00 21,800 +8.75(+0.98%)
Sep 12, 2005 884.00 895.00 884.00 889.25 39,800 +7.25(+0.82%)
Sep 09, 2005 885.00 886.00 875.00 882.00 40,600 +0.00(+0.00%)
Sep 08, 2005 880.01 888.75 864.00 882.00 69,100 -23.00(-2.54%)
Sep 07, 2005 876.50 905.08 872.55 905.00 46,600 +31.50(+3.61%)
Sep 06, 2005 877.50 884.40 873.50 873.50 23,300 -4.40(-0.50%)
Sep 02, 2005 874.00 877.90 871.06 877.90 15,800 -2.10(-0.24%)
Sep 01, 2005 880.00 889.70 872.04 880.00 38,700 -5.00(-0.56%)
Aug 31, 2005 845.00 885.00 843.50 885.00 59,000 +41.25(+4.89%)
Aug 30, 2005 840.50 852.01 840.15 843.75 33,800 +0.25(+0.03%)
Aug 29, 2005 833.50 846.90 830.80 843.50 33,000 +7.25(+0.87%)
Aug 26, 2005 844.75 844.81 822.00 836.25 44,400 -8.50(-1.01%)
Aug 25, 2005 855.00 861.00 841.10 844.75 34,700 -5.75(-0.68%)
Aug 24, 2005 848.50 864.89 835.00 850.50 66,200 +1.50(+0.18%)
Aug 23, 2005 866.15 868.01 844.30 849.00 48,500 -17.15(-1.98%)
Aug 22, 2005 873.00 878.00 865.01 866.15 16,400 -7.85(-0.90%)
Aug 19, 2005 873.00 875.00 868.00 874.00 19,100 +0.25(+0.03%)
Aug 18, 2005 865.00 874.75 863.00 873.75 28,700 +7.70(+0.89%)
Aug 17, 2005 872.95 872.95 854.11 866.05 43,000 -7.70(-0.88%)
Aug 16, 2005 881.00 885.15 872.95 873.75 29,600 -8.89(-1.01%)
Aug 15, 2005 867.00 883.00 861.50 882.64 42,200 +13.89(+1.60%)
Aug 12, 2005 865.00 870.00 855.00 868.75 34,900 +0.75(+0.09%)
Aug 11, 2005 869.00 874.00 863.50 868.00 25,900 +0.00(+0.00%)
Aug 10, 2005 865.00 876.00 858.00 868.00 49,000 +6.50(+0.75%)
Aug 09, 2005 850.00 864.99 845.50 861.50 51,500 +11.50(+1.35%)
Aug 08, 2005 862.00 872.00 845.60 850.00 57,600 -14.00(-1.62%)
Aug 05, 2005 885.00 886.25 855.05 864.00 93,900 -31.00(-3.46%)
Aug 04, 2005 899.25 899.25 885.55 895.00 39,600 -2.25(-0.25%)
Aug 03, 2005 926.00 926.00 896.50 897.25 50,400 -26.25(-2.84%)
Aug 02, 2005 927.50 933.00 920.55 923.50 30,300 -2.75(-0.30%)
Aug 01, 2005 940.00 940.00 925.00 926.25 44,900 -11.75(-1.25%)
Jul 29, 2005 947.00 947.95 930.00 938.00 66,300 +0.00(+0.00%)
Jul 28, 2005 914.00 942.50 912.50 938.00 54,300 +30.25(+3.33%)
Jul 27, 2005 889.00 910.95 885.00 907.75 69,100 +17.75(+1.99%)
Jul 26, 2005 878.25 893.00 872.00 890.00 54,600 +10.75(+1.22%)
Jul 25, 2005 881.00 894.45 875.00 879.25 65,200 -3.50(-0.40%)
Jul 22, 2005 882.75 892.00 870.00 882.75 60,900 +2.00(+0.23%)
Jul 21, 2005 870.00 887.00 868.00 880.75 98,100 +1.25(+0.14%)
Jul 20, 2005 833.00 879.50 831.00 879.50 95,400 +45.50(+5.46%)
Jul 19, 2005 815.00 834.94 806.50 834.00 90,600 +30.50(+3.80%)
Jul 18, 2005 806.75 808.75 799.66 803.50 18,100 -3.25(-0.40%)
Jul 15, 2005 804.00 808.75 801.05 806.75 16,600 +3.75(+0.47%)
Jul 14, 2005 824.00 826.00 801.60 803.00 41,200 -19.00(-2.31%)
Jul 13, 2005 824.00 824.00 818.00 822.00 25,500 -2.00(-0.24%)
Jul 12, 2005 819.00 824.30 812.00 824.00 31,500 +8.00(+0.98%)
Jul 11, 2005 802.25 817.74 802.25 816.00 44,600 +13.75(+1.71%)
Jul 08, 2005 802.50 805.50 801.00 802.25 39,400 -1.75(-0.22%)
Jul 07, 2005 795.50 809.44 793.00 804.00 48,000 +4.50(+0.56%)
Jul 06, 2005 800.50 803.90 798.98 799.50 32,200 -0.25(-0.03%)
Jul 05, 2005 798.50 802.20 795.05 799.75 43,300 -2.80(-0.35%)
Jul 01, 2005 811.75 812.50 799.00 802.55 27,400 -7.45(-0.92%)
Jun 30, 2005 809.00 813.50 802.00 810.00 48,400 +3.00(+0.37%)
Jun 29, 2005 790.00 809.75 789.01 807.00 39,300 +19.35(+2.46%)
Jun 28, 2005 776.50 793.70 776.50 787.65 29,100 +11.15(+1.44%)
Jun 27, 2005 773.00 780.23 771.75 776.50 28,500 +3.50(+0.45%)
Jun 24, 2005 793.00 794.00 769.00 773.00 48,800 -19.50(-2.46%)
Jun 23, 2005 807.00 808.00 792.50 792.50 38,100 -14.50(-1.80%)
Jun 22, 2005 795.00 808.00 795.00 807.00 58,100 +10.00(+1.25%)
Jun 21, 2005 806.00 806.00 793.20 797.00 24,400 -7.00(-0.87%)
Jun 20, 2005 807.00 812.00 795.10 804.00 23,000 -1.00(-0.12%)
Jun 17, 2005 815.33 826.50 805.00 805.00 50,800 -2.30(-0.28%)
Jun 16, 2005 795.40 807.45 791.00 807.30 43,700 +13.80(+1.74%)
Jun 15, 2005 789.00 795.90 788.00 793.50 41,800 +6.45(+0.82%)
Jun 14, 2005 787.00 791.74 785.05 787.05 26,700 -0.75(-0.10%)
Jun 13, 2005 792.00 792.40 787.00 787.80 27,800 -6.15(-0.77%)
Jun 10, 2005 802.00 802.00 791.00 793.95 29,000 -5.05(-0.63%)
Jun 09, 2005 795.50 801.00 789.00 799.00 58,500 +0.00(+0.00%)
Jun 08, 2005 790.10 799.00 787.25 799.00 60,600 +8.00(+1.01%)
Jun 07, 2005 785.00 795.00 784.00 791.00 54,300 +8.50(+1.09%)
Jun 06, 2005 785.00 789.74 780.25 782.50 36,400 -5.50(-0.70%)
Jun 03, 2005 783.00 788.00 777.25 788.00 38,500 +7.75(+0.99%)
Jun 02, 2005 770.00 784.94 768.50 780.25 47,000 +9.26(+1.20%)
Jun 01, 2005 756.50 771.50 754.00 770.99 45,400 +11.99(+1.58%)
May 31, 2005 753.00 759.39 749.15 759.00 85,500 +7.20(+0.96%)
May 27, 2005 746.00 754.08 743.50 751.80 38,900 +7.05(+0.95%)
May 26, 2005 744.00 752.00 743.00 744.75 64,900 +7.75(+1.05%)
May 25, 2005 750.50 750.50 734.50 737.00 35,500 -11.50(-1.54%)
May 24, 2005 746.00 752.77 741.00 748.50 38,000 +3.00(+0.40%)
May 23, 2005 745.00 755.02 743.01 745.50 53,100 +1.50(+0.20%)
May 20, 2005 755.50 755.50 743.00 744.00 41,600 -11.00(-1.46%)
May 19, 2005 738.00 760.00 731.98 755.00 63,400 +18.90(+2.57%)
May 18, 2005 736.50 746.00 734.50 736.10 119,300 +1.10(+0.15%)
May 17, 2005 732.50 737.00 726.00 735.00 40,600 +5.00(+0.68%)
May 16, 2005 730.00 734.00 728.50 730.00 41,000 -1.00(-0.14%)
May 13, 2005 739.00 739.00 729.05 731.00 43,800 -8.00(-1.08%)
May 12, 2005 746.50 746.50 737.85 739.00 42,100 -7.50(-1.00%)
May 11, 2005 745.50 749.00 736.00 746.50 47,900 -0.50(-0.07%)
May 10, 2005 744.00 752.00 737.50 747.00 63,200 +3.00(+0.40%)
May 09, 2005 747.75 747.75 737.99 744.00 20,300 -4.50(-0.60%)
May 06, 2005 739.50 749.00 731.00 748.50 27,400 +7.24(+0.98%)
May 05, 2005 736.25 744.45 735.00 741.26 30,700 +5.01(+0.68%)
May 04, 2005 719.00 736.25 712.00 736.25 35,200 +14.75(+2.04%)
May 03, 2005 710.55 724.75 708.50 721.50 35,200 +9.00(+1.26%)
May 02, 2005 721.50 721.50 707.55 712.50 73,500 -5.85(-0.81%)
Apr 29, 2005 731.00 733.95 714.69 718.35 75,700 -10.16(-1.39%)
Apr 28, 2005 739.00 740.00 725.00 728.51 51,600 -10.50(-1.42%)
Apr 27, 2005 742.25 744.95 735.02 739.01 32,700 -3.24(-0.44%)
Apr 26, 2005 751.00 756.00 737.19 742.25 67,400 -5.75(-0.77%)
Apr 25, 2005 723.50 756.00 722.50 748.00 74,600 +18.50(+2.54%)
Apr 22, 2005 740.00 742.45 729.00 729.50 44,000 -10.00(-1.35%)
Apr 21, 2005 742.00 745.97 737.10 739.50 49,200 +0.54(+0.07%)
Apr 20, 2005 745.00 747.50 734.72 738.96 71,600 -6.04(-0.81%)
Apr 19, 2005 745.10 748.09 726.50 745.00 120,700 -4.10(-0.55%)
Apr 18, 2005 754.00 757.00 746.00 749.10 94,700 -2.91(-0.39%)
Apr 15, 2005 777.00 781.00 752.00 752.01 106,700 -23.99(-3.09%)
Apr 14, 2005 790.11 791.00 774.01 776.00 75,400 -14.10(-1.78%)
Apr 13, 2005 804.00 804.00 790.00 790.10 60,300 -12.41(-1.55%)
Apr 12, 2005 796.00 805.30 792.00 802.51 51,100 +6.51(+0.82%)
Apr 11, 2005 797.75 798.25 794.01 796.00 16,800 -0.75(-0.09%)
Apr 08, 2005 797.00 802.99 794.26 796.75 23,200 -0.25(-0.03%)
Apr 07, 2005 788.00 798.00 787.50 797.00 58,800 +11.00(+1.40%)
Apr 06, 2005 796.50 796.50 783.25 786.00 47,100 -10.50(-1.32%)
Apr 05, 2005 804.90 807.95 796.50 796.50 38,000 -6.85(-0.85%)
Apr 04, 2005 792.50 803.90 790.35 803.35 53,300 +8.85(+1.11%)
Apr 01, 2005 791.00 794.64 785.00 794.50 44,600 +9.50(+1.21%)
Mar 31, 2005 792.00 794.95 784.25 785.00 42,500 -5.25(-0.66%)
Mar 30, 2005 788.00 797.00 784.25 790.25 44,900 +4.74(+0.60%)
Mar 29, 2005 797.00 804.99 785.50 785.51 90,100 -12.49(-1.57%)
Mar 28, 2005 802.30 803.90 797.10 798.00 51,800 -3.25(-0.41%)
Mar 24, 2005 802.50 813.50 801.25 801.25 43,600 +2.75(+0.34%)
Mar 23, 2005 795.50 798.99 789.85 798.50 46,800 +1.55(+0.19%)
Mar 22, 2005 796.50 807.00 796.00 796.95 138,400 +7.20(+0.91%)
Mar 21, 2005 787.50 793.00 784.65 789.75 59,900 -0.75(-0.09%)
Mar 18, 2005 789.25 801.95 788.50 790.50 43,600 +1.25(+0.16%)
Mar 17, 2005 797.00 797.00 786.15 789.25 57,300 -5.85(-0.74%)
Mar 16, 2005 800.00 806.00 795.01 795.10 53,000 -0.16(-0.02%)
Mar 15, 2005 790.00 802.50 789.00 795.26 53,900 +8.47(+1.08%)
Mar 14, 2005 782.50 789.90 777.50 786.79 66,000 +4.29(+0.55%)
Mar 11, 2005 782.00 786.00 772.25 782.50 72,000 +0.50(+0.06%)
Mar 10, 2005 790.00 795.88 781.50 782.00 59,800 -8.00(-1.01%)
Mar 09, 2005 792.90 793.00 785.11 790.00 77,900 -6.00(-0.75%)
Mar 08, 2005 804.00 805.18 796.00 796.00 33,700 -11.50(-1.42%)
Mar 07, 2005 801.00 816.00 799.01 807.50 31,200 +8.50(+1.06%)
Mar 04, 2005 800.25 804.84 790.02 799.00 79,700 +1.75(+0.22%)
Mar 03, 2005 799.25 807.00 795.35 797.25 49,900 +0.25(+0.03%)
Mar 02, 2005 796.00 800.00 791.00 797.00 35,600 -1.00(-0.13%)
Mar 01, 2005 794.25 801.99 790.99 798.00 52,400 +5.75(+0.73%)
Feb 28, 2005 806.50 806.50 790.50 792.25 29,500 -13.25(-1.64%)
Feb 25, 2005 800.05 812.00 795.02 805.50 65,200 +5.45(+0.68%)
Feb 24, 2005 793.50 805.00 789.00 800.05 66,500 +8.05(+1.02%)
Feb 23, 2005 777.50 796.00 774.00 792.00 86,300 +17.50(+2.26%)
Feb 22, 2005 784.00 786.00 774.50 774.50 56,000 -10.50(-1.34%)
Feb 18, 2005 790.00 790.00 780.21 785.00 35,200 -5.01(-0.63%)
Feb 17, 2005 785.00 796.98 784.85 790.01 41,000 +7.01(+0.90%)
Feb 16, 2005 777.00 784.99 773.70 783.00 60,800 +10.90(+1.41%)
Feb 15, 2005 771.00 779.80 770.00 772.10 51,200 +1.10(+0.14%)
Feb 14, 2005 762.25 775.00 761.00 771.00 60,000 +8.75(+1.15%)
Feb 11, 2005 772.50 772.50 757.15 762.25 99,800 -20.75(-2.65%)
Feb 10, 2005 785.00 785.01 775.27 783.00 62,700 -2.50(-0.32%)
Feb 09, 2005 808.00 808.00 782.53 785.50 77,500 -22.50(-2.78%)
Feb 08, 2005 805.00 813.00 795.00 808.00 106,800 +3.00(+0.37%)
Feb 07, 2005 806.75 819.49 800.00 805.00 37,700 -1.75(-0.22%)
Feb 04, 2005 787.25 808.01 785.50 806.75 87,600 +23.50(+3.00%)
Feb 03, 2005 790.00 794.74 783.25 783.25 38,200 -10.75(-1.35%)
Feb 02, 2005 795.25 796.00 788.16 794.00 39,700 +0.75(+0.09%)
Feb 01, 2005 791.75 799.00 789.00 793.25 120,800 +2.00(+0.25%)
Jan 31, 2005 785.25 795.00 775.50 791.25 78,200 +1.75(+0.22%)
Jan 28, 2005 778.40 793.40 775.05 789.50 80,000 +16.00(+2.07%)
Jan 27, 2005 796.25 796.25 753.00 773.50 190,100 -24.75(-3.10%)
Jan 26, 2005 780.00 799.90 777.92 798.25 51,500 +19.25(+2.47%)
Jan 25, 2005 784.50 789.50 779.00 779.00 42,200 -7.17(-0.91%)
Jan 24, 2005 782.25 795.00 782.25 786.17 52,500 +2.17(+0.28%)
Jan 21, 2005 778.50 794.30 774.01 784.00 52,500 +8.50(+1.10%)
Jan 20, 2005 786.05 786.05 775.00 775.50 81,300 -12.50(-1.59%)
Jan 19, 2005 799.99 804.50 788.00 788.00 87,500 -5.00(-0.63%)
Jan 18, 2005 798.99 802.75 779.58 793.00 77,100 -4.00(-0.50%)
Jan 14, 2005 790.00 801.49 775.50 797.00 91,900 +16.49(+2.11%)
Jan 13, 2005 760.50 791.49 756.50 780.51 122,900 +28.01(+3.72%)
Jan 12, 2005 746.00 753.97 738.06 752.50 59,800 +6.00(+0.80%)
Jan 11, 2005 735.20 747.69 730.00 746.50 85,900 +11.30(+1.54%)
Jan 10, 2005 715.00 750.20 715.00 735.20 83,800 +26.20(+3.70%)
Jan 07, 2005 710.00 714.00 703.65 709.00 84,000 -6.00(-0.84%)
Jan 06, 2005 710.00 724.75 709.75 715.00 44,700 +2.50(+0.35%)
Jan 05, 2005 720.10 733.00 712.00 712.50 78,800 -7.56(-1.05%)
Jan 04, 2005 745.50 751.88 720.05 720.06 76,200 -21.46(-2.89%)
Jan 03, 2005 736.00 759.50 734.00 741.52 95,200 -27.88(-3.62%)
Dec 31, 2004 767.00 784.00 765.01 769.40 39,400 +4.39(+0.57%)
Dec 30, 2004 749.00 769.99 749.00 765.01 30,000 +16.01(+2.14%)
Dec 29, 2004 748.00 756.50 744.70 749.00 31,000 +1.00(+0.13%)
Dec 28, 2004 736.00 752.95 736.00 748.00 36,000 +12.00(+1.63%)
Dec 27, 2004 743.55 745.00 735.00 736.00 39,500 -9.50(-1.27%)
Dec 23, 2004 758.50 759.75 737.50 745.50 40,800 -14.75(-1.94%)
Dec 22, 2004 757.25 763.00 756.00 760.25 26,500 +5.01(+0.66%)
Dec 21, 2004 755.10 764.50 748.00 755.24 40,600 +0.14(+0.02%)
Dec 20, 2004 755.50 758.86 753.51 755.10 68,400 -2.89(-0.38%)
Dec 17, 2004 760.00 764.99 756.00 757.99 51,000 +4.24(+0.56%)
Dec 16, 2004 754.50 754.89 744.00 753.75 68,400 -0.75(-0.10%)
Dec 15, 2004 738.00 754.50 736.00 754.50 55,500 +20.50(+2.79%)
Dec 14, 2004 732.00 734.00 725.13 734.00 55,500 +0.00(+0.00%)
Dec 13, 2004 731.25 736.99 725.14 734.00 46,800 +2.50(+0.34%)
Dec 10, 2004 716.50 733.50 716.50 731.50 66,100 +15.00(+2.09%)
Dec 09, 2004 691.76 718.25 691.76 716.50 68,200 +25.50(+3.69%)
Dec 08, 2004 694.00 695.00 685.10 691.00 51,400 -2.00(-0.29%)
Dec 07, 2004 696.05 698.18 690.01 693.00 19,200 -5.02(-0.72%)
Dec 06, 2004 700.50 704.50 693.00 698.02 62,400 -2.98(-0.43%)
Dec 03, 2004 697.50 704.66 696.50 701.00 54,300 +6.00(+0.86%)
Dec 02, 2004 699.50 700.00 691.01 695.00 52,200 -5.55(-0.79%)
Dec 01, 2004 688.00 702.00 687.00 700.55 46,700 +9.65(+1.40%)
Nov 30, 2004 688.00 691.89 682.70 690.90 44,400 +1.90(+0.28%)
Nov 29, 2004 694.00 694.00 684.38 689.00 48,200 -5.00(-0.72%)
Nov 26, 2004 692.00 697.00 691.55 694.00 10,700 +1.00(+0.14%)
Nov 24, 2004 685.00 694.90 685.00 693.00 25,700 +7.00(+1.02%)
Nov 23, 2004 685.95 687.99 680.01 686.00 81,000 +0.50(+0.07%)
Nov 22, 2004 685.00 688.05 680.75 685.50 64,800 -0.50(-0.07%)
Nov 19, 2004 696.50 697.50 679.00 686.00 105,800 -12.50(-1.79%)
Nov 18, 2004 683.00 706.00 681.01 698.50 87,300 +14.79(+2.16%)
Nov 17, 2004 671.00 684.00 669.90 683.71 67,500 +12.71(+1.89%)
Nov 16, 2004 669.00 672.45 666.21 671.00 67,700 -2.00(-0.30%)
Nov 15, 2004 665.40 679.00 665.00 673.00 123,900 +9.50(+1.43%)
Nov 12, 2004 655.00 663.50 654.50 663.50 89,100 +8.50(+1.30%)
Nov 11, 2004 658.50 659.00 650.00 655.00 30,600 -4.70(-0.71%)
Nov 10, 2004 659.00 660.00 657.00 659.70 35,200 -0.25(-0.04%)
Nov 09, 2004 658.00 663.00 656.00 659.95 42,700 +4.00(+0.61%)
Nov 08, 2004 649.01 655.95 649.00 655.95 39,600 +6.95(+1.07%)
Nov 05, 2004 642.51 650.00 640.00 649.00 53,700 +6.49(+1.01%)
Nov 04, 2004 628.00 643.00 624.00 642.51 89,500 +12.51(+1.99%)
Nov 03, 2004 634.75 639.00 625.51 630.00 90,300 -3.00(-0.47%)
Nov 02, 2004 630.00 633.99 628.00 633.00 61,100 +1.75(+0.28%)
Nov 01, 2004 630.00 633.00 622.32 631.25 49,500 +4.25(+0.68%)
Oct 29, 2004 623.00 627.00 619.94 627.00 48,500 +2.00(+0.32%)
Oct 28, 2004 614.00 635.00 612.00 625.00 71,500 +7.00(+1.13%)
Oct 27, 2004 607.00 620.40 606.00 618.00 111,500 +8.25(+1.35%)
Oct 26, 2004 595.50 609.98 595.50 609.75 129,800 +15.25(+2.57%)
Oct 25, 2004 579.00 594.95 579.00 594.50 95,900 +13.49(+2.32%)
Oct 22, 2004 578.00 591.50 577.28 581.01 120,000 +3.01(+0.52%)
Oct 21, 2004 560.00 580.43 558.00 578.00 157,400 +17.90(+3.20%)
Oct 20, 2004 556.50 562.00 554.66 560.10 69,000 +1.10(+0.20%)
Oct 19, 2004 560.40 573.99 558.60 559.00 104,200 -0.40(-0.07%)
Oct 18, 2004 546.00 561.00 541.00 559.40 77,700 +12.40(+2.27%)
Oct 15, 2004 545.00 548.00 542.00 547.00 45,100 +3.00(+0.55%)
Oct 14, 2004 543.00 552.50 539.00 544.00 58,500 +1.96(+0.36%)
Oct 13, 2004 536.50 542.05 533.00 542.04 89,100 +3.04(+0.56%)
Oct 12, 2004 538.00 540.10 536.25 539.00 78,900 +0.25(+0.05%)
Oct 11, 2004 539.00 542.00 533.25 538.75 55,700 +0.24(+0.04%)
Oct 08, 2004 534.49 540.00 532.50 538.51 64,700 +4.71(+0.88%)
Oct 07, 2004 536.75 539.00 529.00 533.80 61,700 -4.20(-0.78%)
Oct 06, 2004 534.00 539.50 534.00 538.00 49,800 +3.00(+0.56%)
Oct 05, 2004 537.00 538.75 530.01 535.00 98,400 -5.75(-1.06%)
Oct 04, 2004 551.00 554.00 539.03 540.75 130,600 -9.00(-1.64%)
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.