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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 1642 1645 1633 1640 18,298 -0.06(-0.00%)
Sep 29, 2016 1643 1649 1633 1640 18,110 -5.05(-0.31%)
Sep 28, 2016 1644 1645 1635 1645 16,071 +0.98(+0.06%)
Sep 27, 2016 1649 1653 1640 1644 19,171 -2.27(-0.14%)
Sep 26, 2016 1645 1649 1641 1646 16,425 -5.03(-0.30%)
Sep 23, 2016 1648 1654 1641 1651 17,065 -3.70(-0.22%)
Sep 22, 2016 1660 1664 1651 1655 18,079 +3.95(+0.24%)
Sep 21, 2016 1652 1657 1637 1651 31,039 +5.05(+0.31%)
Sep 20, 2016 1652 1655 1634 1646 26,415 -12.08(-0.73%)
Sep 19, 2016 1660 1678 1650 1658 14,107 +1.08(+0.07%)
Sep 16, 2016 1653 1667 1646 1657 35,398 -7.52(-0.45%)
Sep 15, 2016 1660 1670 1649 1665 9,331 +4.33(+0.26%)
Sep 14, 2016 1655 1673 1642 1660 11,722 +4.19(+0.25%)
Sep 13, 2016 1659 1672 1646 1656 24,249 -14.63(-0.88%)
Sep 12, 2016 1663 1679 1656 1671 36,890 +5.53(+0.33%)
Sep 09, 2016 1675 1680 1658 1665 31,882 -27.79(-1.64%)
Sep 08, 2016 1699 1710 1688 1693 22,778 -11.75(-0.69%)
Sep 07, 2016 1697 1709 1691 1705 22,692 +5.14(+0.30%)
Sep 06, 2016 1700 1713 1689 1700 18,168 +3.50(+0.21%)
Sep 02, 2016 1697 1696 1696 1696 8,200 +6.00(+0.36%)
Sep 01, 2016 1691 1695 1681 1690 15,262 +3.20(+0.19%)
Aug 31, 2016 1686 1700 1673 1687 23,644 -0.13(-0.01%)
Aug 30, 2016 1680 1688 1661 1687 23,257 +6.18(+0.37%)
Aug 29, 2016 1679 1687 1669 1681 13,811 +4.24(+0.25%)
Aug 26, 2016 1689 1694 1662 1677 17,487 -11.59(-0.69%)
Aug 25, 2016 1686 1700 1682 1688 9,793 +0.11(+0.01%)
Aug 24, 2016 1694 1694 1676 1688 22,424 -8.87(-0.52%)
Aug 23, 2016 1684 1707 1681 1697 29,328 +16.37(+0.97%)
Aug 22, 2016 1684 1690 1671 1680 18,166 -1.51(-0.09%)
Aug 19, 2016 1673 1689 1666 1682 16,220 +1.64(+0.10%)
Aug 18, 2016 1679 1692 1658 1680 23,617 +2.36(+0.14%)
Aug 17, 2016 1695 1700 1676 1678 37,846 -22.00(-1.29%)
Aug 16, 2016 1695 1704 1685 1700 19,699 -4.88(-0.29%)
Aug 15, 2016 1699 1710 1696 1705 12,454 +5.95(+0.35%)
Aug 12, 2016 1707 1712 1694 1699 26,569 -10.33(-0.60%)
Aug 11, 2016 1707 1712 1695 1709 12,878 +7.26(+0.43%)
Aug 10, 2016 1707 1707 1688 1702 25,636 -3.00(-0.18%)
Aug 09, 2016 1704 1711 1695 1705 15,429 +0.00(+0.00%)
Aug 08, 2016 1712 1721 1700 1705 20,484 -5.00(-0.29%)
Aug 05, 2016 1684 1714 1678 1710 36,366 +21.68(+1.28%)
Aug 04, 2016 1677 1696 1655 1688 20,506 +6.37(+0.38%)
Aug 03, 2016 1669 1684 1666 1682 23,806 +7.52(+0.45%)
Aug 02, 2016 1688 1699 1668 1674 47,747 -23.57(-1.39%)
Aug 01, 2016 1691 1701 1678 1698 42,728 -7.00(-0.41%)
Jul 29, 2016 1722 1728 1695 1705 24,454 -15.00(-0.87%)
Jul 28, 2016 1700 1730 1678 1720 31,656 +20.00(+1.18%)
Jul 27, 2016 1721 1725 1689 1700 37,087 -23.28(-1.35%)
Jul 26, 2016 1722 1738 1716 1723 20,524 +1.77(+0.10%)
Jul 25, 2016 1727 1748 1716 1722 21,449 -8.49(-0.49%)
Jul 22, 2016 1741 1754 1723 1730 23,104 -12.47(-0.72%)
Jul 21, 2016 1738 1756 1676 1742 60,026 -10.00(-0.57%)
Jul 20, 2016 1753 1765 1740 1752 18,977 +0.78(+0.04%)
Jul 19, 2016 1759 1765 1746 1752 13,448 +1.69(+0.10%)
Jul 18, 2016 1760 1769 1746 1750 22,292 -11.19(-0.64%)
Jul 15, 2016 1770 1788 1761 1761 19,003 -13.78(-0.78%)
Jul 14, 2016 1812 1812 1766 1775 33,349 -22.03(-1.23%)
Jul 13, 2016 1802 1804 1777 1797 41,022 -6.57(-0.36%)
Jul 12, 2016 1826 1830 1793 1804 30,077 -17.41(-0.96%)
Jul 11, 2016 1835 1845 1821 1821 27,038 -9.02(-0.49%)
Jul 08, 2016 1762 1845 1788 1830 31,417 +41.80(+2.34%)
Jul 07, 2016 1796 1800 1776 1788 15,865 -1.80(-0.10%)
Jul 06, 2016 1770 1794 1758 1790 18,243 +20.00(+1.13%)
Jul 05, 2016 1778 1785 1761 1770 19,677 -12.83(-0.72%)
Jul 01, 2016 1780 1783 1783 1783 21,700 +2.49(+0.14%)
Jun 30, 2016 1736 1789 1721 1780 38,418 +46.34(+2.67%)
Jun 29, 2016 1699 1745 1690 1734 29,433 +50.00(+2.97%)
Jun 28, 2016 1691 1705 1671 1684 43,936 +8.93(+0.53%)
Jun 27, 2016 1681 1692 1662 1675 60,307 -20.55(-1.21%)
Jun 24, 2016 1690 1714 1676 1696 37,431 -32.00(-1.85%)
Jun 23, 2016 1708 1728 1701 1728 23,615 +24.49(+1.44%)
Jun 22, 2016 1723 1729 1698 1703 19,557 -20.83(-1.21%)
Jun 21, 2016 1735 1735 1707 1724 18,285 -3.02(-0.17%)
Jun 20, 2016 1715 1728 1711 1727 20,311 +21.98(+1.29%)
Jun 17, 2016 1720 1735 1704 1705 34,581 -17.66(-1.03%)
Jun 16, 2016 1703 1724 1697 1723 15,803 +14.66(+0.86%)
Jun 15, 2016 1719 1719 1688 1708 27,078 +2.36(+0.14%)
Jun 14, 2016 1717 1720 1690 1706 35,152 -9.91(-0.58%)
Jun 13, 2016 1715 1733 1704 1716 22,452 -6.22(-0.36%)
Jun 10, 2016 1730 1736 1713 1722 17,119 -16.33(-0.94%)
Jun 09, 2016 1742 1750 1730 1738 15,144 -6.90(-0.40%)
Jun 08, 2016 1730 1750 1716 1745 18,374 +13.00(+0.75%)
Jun 07, 2016 1722 1750 1711 1732 28,844 +6.59(+0.38%)
Jun 06, 2016 1717 1735 1706 1725 13,389 +8.27(+0.48%)
Jun 03, 2016 1715 1724 1697 1717 14,297 +0.00(+0.00%)
Jun 02, 2016 1725 1738 1707 1717 19,863 -8.39(-0.49%)
Jun 01, 2016 1733 1750 1713 1726 29,083 -7.47(-0.43%)
May 31, 2016 1740 1748 1715 1733 20,785 -4.79(-0.28%)
May 27, 2016 1716 1738 1738 1738 19,200 +19.84(+1.15%)
May 26, 2016 1705 1724 1685 1718 16,353 +13.73(+0.81%)
May 25, 2016 1741 1746 1688 1704 21,592 -29.78(-1.72%)
May 24, 2016 1695 1734 1689 1734 28,175 +50.00(+2.97%)
May 23, 2016 1696 1706 1668 1684 21,952 -10.97(-0.65%)
May 20, 2016 1690 1707 1682 1695 17,369 +19.97(+1.19%)
May 19, 2016 1678 1678 1650 1675 12,871 -5.00(-0.30%)
May 18, 2016 1698 1709 1674 1680 24,617 -23.64(-1.39%)
May 17, 2016 1674 1706 1674 1704 40,115 +33.83(+2.03%)
May 16, 2016 1642 1678 1639 1670 25,732 +28.01(+1.71%)
May 13, 2016 1646 1661 1631 1642 32,978 -10.20(-0.62%)
May 12, 2016 1640 1655 1637 1652 31,826 +9.12(+0.56%)
May 11, 2016 1659 1666 1634 1643 14,549 -13.25(-0.80%)
May 10, 2016 1652 1661 1630 1656 23,166 +9.38(+0.57%)
May 09, 2016 1640 1652 1621 1647 10,583 +10.75(+0.66%)
May 06, 2016 1621 1651 1607 1636 30,496 -9.50(-0.58%)
May 05, 2016 1646 1655 1632 1646 15,631 -5.87(-0.36%)
May 04, 2016 1646 1661 1630 1651 11,162 +0.36(+0.02%)
May 03, 2016 1669 1675 1628 1651 37,903 -28.99(-1.73%)
May 02, 2016 1670 1697 1650 1680 31,187 +18.71(+1.13%)
Apr 29, 2016 1664 1669 1641 1661 25,247 -4.01(-0.24%)
Apr 28, 2016 1684 1694 1645 1665 30,592 -30.14(-1.78%)
Apr 27, 2016 1675 1699 1664 1695 24,904 +19.44(+1.16%)
Apr 26, 2016 1686 1708 1665 1676 22,038 -6.43(-0.38%)
Apr 25, 2016 1694 1694 1657 1682 24,553 -13.13(-0.77%)
Apr 22, 2016 1697 1700 1660 1696 43,153 +6.21(+0.37%)
Apr 21, 2016 1730 1752 1642 1689 39,544 -57.65(-3.30%)
Apr 20, 2016 1760 1764 1721 1747 26,045 -14.91(-0.85%)
Apr 19, 2016 1780 1791 1733 1762 26,491 -18.09(-1.02%)
Apr 18, 2016 1772 1789 1750 1780 23,461 -1.78(-0.10%)
Apr 15, 2016 1786 1794 1755 1782 20,003 -5.86(-0.33%)
Apr 14, 2016 1792 1802 1772 1788 22,257 -1.79(-0.10%)
Apr 13, 2016 1778 1795 1776 1789 16,059 +13.98(+0.79%)
Apr 12, 2016 1761 1784 1757 1775 19,503 +10.45(+0.59%)
Apr 11, 2016 1756 1775 1753 1765 15,508 +11.52(+0.66%)
Apr 08, 2016 1740 1770 1725 1753 18,471 +16.49(+0.95%)
Apr 07, 2016 1714 1741 1711 1737 44,784 +15.43(+0.90%)
Apr 06, 2016 1709 1730 1691 1722 30,105 +12.94(+0.76%)
Apr 05, 2016 1715 1731 1698 1709 31,209 -8.94(-0.52%)
Apr 04, 2016 1762 1762 1704 1718 25,452 -31.73(-1.81%)
Apr 01, 2016 1733 1786 1720 1749 30,816 +16.89(+0.97%)
Mar 31, 2016 1760 1768 1715 1732 40,000 -30.26(-1.72%)
Mar 30, 2016 1801 1820 1754 1763 25,683 -36.57(-2.03%)
Mar 29, 2016 1745 1820 1735 1799 57,127 +53.86(+3.09%)
Mar 28, 2016 1719 1749 1715 1745 18,805 +19.37(+1.12%)
Mar 24, 2016 1731 1726 1726 1726 12,700 -3.11(-0.18%)
Mar 23, 2016 1724 1738 1709 1729 16,339 +4.79(+0.28%)
Mar 22, 2016 1722 1750 1707 1724 20,624 +0.32(+0.02%)
Mar 21, 2016 1729 1747 1710 1724 13,975 -6.00(-0.35%)
Mar 18, 2016 1703 1759 1703 1730 51,727 +20.20(+1.18%)
Mar 17, 2016 1683 1717 1673 1710 25,518 +19.80(+1.17%)
Mar 16, 2016 1666 1694 1642 1690 24,786 +28.29(+1.70%)
Mar 15, 2016 1640 1675 1635 1662 18,754 +6.21(+0.38%)
Mar 14, 2016 1666 1672 1645 1656 17,374 -16.51(-0.99%)
Mar 11, 2016 1657 1675 1648 1672 21,218 +24.70(+1.50%)
Mar 10, 2016 1652 1654 1628 1647 10,274 +2.81(+0.17%)
Mar 09, 2016 1650 1666 1632 1644 13,317 +4.52(+0.28%)
Mar 08, 2016 1630 1640 1601 1640 18,289 +1.16(+0.07%)
Mar 07, 2016 1646 1653 1626 1639 17,715 -15.68(-0.95%)
Mar 04, 2016 1661 1661 1630 1654 20,369 -0.56(-0.03%)
Mar 03, 2016 1635 1658 1612 1655 34,815 +19.62(+1.20%)
Mar 02, 2016 1648 1655 1611 1635 36,890 -12.56(-0.76%)
Mar 01, 2016 1649 1674 1642 1648 32,623 +11.00(+0.67%)
Feb 29, 2016 1627 1640 1619 1637 29,010 +10.61(+0.65%)
Feb 26, 2016 1611 1641 1590 1626 24,212 +15.94(+0.99%)
Feb 25, 2016 1585 1618 1554 1610 25,439 +27.45(+1.73%)
Feb 24, 2016 1575 1590 1558 1583 21,196 -2.98(-0.19%)
Feb 23, 2016 1578 1595 1561 1586 18,648 +9.00(+0.57%)
Feb 22, 2016 1609 1612 1556 1577 30,786 -14.64(-0.92%)
Feb 19, 2016 1578 1592 1558 1592 15,946 +12.22(+0.77%)
Feb 18, 2016 1588 1588 1556 1579 14,757 -2.25(-0.14%)
Feb 17, 2016 1554 1587 1544 1582 24,336 +35.15(+2.27%)
Feb 16, 2016 1544 1556 1528 1546 19,101 +11.50(+0.75%)
Feb 12, 2016 1535 1535 1535 1535 24,400 +14.01(+0.92%)
Feb 11, 2016 1545 1551 1503 1521 24,212 -37.11(-2.38%)
Feb 10, 2016 1558 1585 1539 1558 16,006 +7.97(+0.51%)
Feb 09, 2016 1536 1568 1523 1550 20,427 -3.93(-0.25%)
Feb 08, 2016 1565 1606 1522 1554 25,419 -31.06(-1.96%)
Feb 05, 2016 1618 1621 1570 1585 14,634 -29.73(-1.84%)
Feb 04, 2016 1612 1634 1577 1615 23,954 +2.99(+0.19%)
Feb 03, 2016 1630 1659 1600 1612 39,090 -17.38(-1.07%)
Feb 02, 2016 1643 1643 1610 1629 24,932 -18.43(-1.12%)
Feb 01, 2016 1644 1665 1641 1648 33,208 -3.33(-0.20%)
Jan 29, 2016 1644 1656 1613 1651 31,940 +23.05(+1.42%)
Jan 28, 2016 1628 1660 1611 1628 30,592 +6.09(+0.38%)
Jan 27, 2016 1637 1650 1615 1622 37,953 -8.14(-0.50%)
Jan 26, 2016 1585 1650 1577 1630 57,166 +68.91(+4.41%)
Jan 25, 2016 1539 1565 1514 1561 43,218 +16.58(+1.07%)
Jan 22, 2016 1540 1568 1528 1545 22,592 +19.10(+1.25%)
Jan 21, 2016 1520 1544 1485 1525 35,343 +6.41(+0.42%)
Jan 20, 2016 1506 1530 1462 1519 35,165 -0.66(-0.04%)
Jan 19, 2016 1513 1535 1498 1520 29,657 +7.64(+0.51%)
Jan 15, 2016 1498 1512 1512 1512 31,100 -2.98(-0.20%)
Jan 14, 2016 1529 1530 1496 1515 25,120 -11.74(-0.77%)
Jan 13, 2016 1585 1587 1510 1527 22,610 -50.08(-3.18%)
Jan 12, 2016 1555 1578 1540 1577 33,405 +33.45(+2.17%)
Jan 11, 2016 1541 1548 1525 1543 28,094 +1.95(+0.13%)
Jan 08, 2016 1558 1574 1536 1541 22,033 -10.90(-0.70%)
Jan 07, 2016 1565 1590 1541 1552 25,871 -34.74(-2.19%)
Jan 06, 2016 1590 1601 1577 1587 30,503 -7.03(-0.44%)
Jan 05, 2016 1575 1598 1556 1594 26,495 +38.43(+2.47%)
Jan 04, 2016 1630 1635 1548 1556 54,525 -87.34(-5.32%)
Dec 31, 2015 1646 1643 1643 1643 13,400 -6.54(-0.40%)
Dec 30, 2015 1650 1660 1645 1650 11,384 -0.46(-0.03%)
Dec 29, 2015 1661 1667 1646 1650 12,730 +0.08(+0.00%)
Dec 28, 2015 1651 1655 1640 1650 16,381 -4.99(-0.30%)
Dec 24, 2015 1659 1655 1655 1655 12,000 -2.92(-0.18%)
Dec 23, 2015 1662 1670 1646 1658 20,551 -0.30(-0.02%)
Dec 22, 2015 1654 1660 1646 1658 23,386 +8.13(+0.49%)
Dec 21, 2015 1655 1666 1644 1650 17,873 -6.56(-0.40%)
Dec 18, 2015 1647 1660 1636 1657 68,528 +2.57(+0.16%)
Dec 17, 2015 1664 1664 1635 1654 23,874 -12.24(-0.73%)
Dec 16, 2015 1672 1680 1643 1666 20,004 +7.54(+0.45%)
Dec 15, 2015 1661 1670 1627 1659 34,272 -8.31(-0.50%)
Dec 14, 2015 1660 1668 1646 1667 24,344 +7.00(+0.42%)
Dec 11, 2015 1648 1666 1635 1660 26,417 -1.07(-0.06%)
Dec 10, 2015 1635 1669 1620 1661 30,646 +28.08(+1.72%)
Dec 09, 2015 1682 1689 1618 1633 37,098 -57.50(-3.40%)
Dec 08, 2015 1710 1710 1678 1690 35,494 -29.51(-1.72%)
Dec 07, 2015 1709 1722 1689 1720 34,178 +14.25(+0.84%)
Dec 04, 2015 1665 1719 1665 1706 17,938 +42.83(+2.58%)
Dec 03, 2015 1676 1682 1639 1663 25,751 -14.45(-0.86%)
Dec 02, 2015 1709 1711 1666 1677 14,484 -25.55(-1.50%)
Dec 01, 2015 1683 1705 1672 1703 20,261 +20.44(+1.21%)
Nov 30, 2015 1688 1699 1671 1682 19,553 -2.47(-0.15%)
Nov 27, 2015 1676 1697 1668 1685 6,253 +9.38(+0.56%)
Nov 25, 2015 1664 1676 1676 1676 12,800 +14.59(+0.88%)
Nov 24, 2015 1664 1673 1650 1661 25,665 -16.85(-1.00%)
Nov 23, 2015 1669 1685 1660 1678 21,383 +8.89(+0.53%)
Nov 20, 2015 1641 1669 1641 1669 18,757 +15.94(+0.96%)
Nov 19, 2015 1655 1662 1641 1653 20,831 -1.73(-0.10%)
Nov 18, 2015 1643 1655 1632 1655 31,371 +12.72(+0.77%)
Nov 17, 2015 1665 1670 1630 1642 23,470 -17.13(-1.03%)
Nov 16, 2015 1642 1664 1624 1659 18,630 +36.14(+2.23%)
Nov 13, 2015 1628 1654 1611 1623 23,695 -7.01(-0.43%)
Nov 12, 2015 1618 1645 1618 1630 22,845 -28.99(-1.75%)
Nov 11, 2015 1639 1672 1607 1659 23,210 +19.01(+1.16%)
Nov 10, 2015 1607 1647 1607 1640 29,743 +20.47(+1.26%)
Nov 09, 2015 1632 1632 1605 1620 26,650 -12.98(-0.80%)
Nov 06, 2015 1655 1655 1611 1632 24,874 -23.22(-1.40%)
Nov 05, 2015 1656 1659 1635 1656 19,324 -2.62(-0.16%)
Nov 04, 2015 1645 1659 1622 1658 33,307 +11.44(+0.69%)
Nov 03, 2015 1650 1654 1639 1647 26,168 -3.00(-0.18%)
Nov 02, 2015 1636 1652 1631 1650 17,805 +12.14(+0.74%)
Oct 30, 2015 1639 1647 1626 1638 28,684 +3.44(+0.21%)
Oct 29, 2015 1639 1647 1614 1634 35,945 -5.19(-0.32%)
Oct 28, 2015 1637 1649 1622 1640 33,492 +5.51(+0.34%)
Oct 27, 2015 1657 1657 1604 1634 35,235 -27.81(-1.67%)
Oct 26, 2015 1658 1669 1633 1662 26,733 -3.19(-0.19%)
Oct 23, 2015 1662 1673 1643 1665 42,621 +15.00(+0.91%)
Oct 22, 2015 1630 1666 1617 1650 37,245 +22.49(+1.38%)
Oct 21, 2015 1600 1656 1598 1628 47,842 +37.51(+2.36%)
Oct 20, 2015 1550 1608 1550 1590 48,003 +35.00(+2.25%)
Oct 19, 2015 1557 1563 1545 1555 41,197 +1.91(+0.12%)
Oct 16, 2015 1560 1572 1552 1553 37,575 -6.91(-0.44%)
Oct 15, 2015 1549 1578 1543 1560 62,364 +12.65(+0.82%)
Oct 14, 2015 1580 1587 1527 1547 105,706 -32.94(-2.08%)
Oct 13, 2015 1594 1610 1571 1580 22,178 -21.71(-1.36%)
Oct 12, 2015 1569 1605 1553 1602 29,134 +32.00(+2.04%)
Oct 09, 2015 1569 1576 1555 1570 30,375 +0.87(+0.06%)
Oct 08, 2015 1555 1572 1540 1569 37,948 +9.13(+0.59%)
Oct 07, 2015 1538 1564 1531 1560 43,879 +26.00(+1.69%)
Oct 06, 2015 1570 1574 1522 1534 39,080 -34.47(-2.20%)
Oct 05, 2015 1555 1580 1515 1568 36,695 +21.41(+1.38%)
Oct 02, 2015 1530 1555 1524 1547 29,935 -1.28(-0.08%)
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.