Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 302.96 305.00 294.00 299.83 145,600 -3.12(-1.03%)
Sep 27, 2002 308.00 311.89 301.51 302.95 76,800 -6.05(-1.96%)
Sep 26, 2002 304.50 311.99 301.00 309.00 126,200 +6.00(+1.98%)
Sep 25, 2002 305.00 306.98 292.00 303.00 193,200 +2.00(+0.66%)
Sep 24, 2002 311.01 316.00 300.00 301.00 94,700 -10.00(-3.22%)
Sep 23, 2002 316.99 319.50 307.25 311.00 145,700 -5.98(-1.89%)
Sep 20, 2002 308.00 317.00 308.00 316.98 128,300 +10.98(+3.59%)
Sep 19, 2002 322.38 322.38 305.50 306.00 234,600 -15.51(-4.82%)
Sep 18, 2002 320.75 324.99 314.91 321.51 134,300 -0.37(-0.11%)
Sep 17, 2002 329.25 333.00 321.05 321.88 127,000 -6.37(-1.94%)
Sep 16, 2002 324.50 329.89 320.75 328.25 280,000 +2.95(+0.91%)
Sep 13, 2002 316.55 326.00 313.00 325.30 81,400 +7.75(+2.44%)
Sep 12, 2002 324.00 324.01 315.16 317.55 86,100 -6.45(-1.99%)
Sep 11, 2002 324.00 329.50 323.00 324.00 73,300 +1.00(+0.31%)
Sep 10, 2002 321.00 324.51 318.22 323.00 73,800 -0.30(-0.09%)
Sep 09, 2002 318.25 325.99 315.88 323.30 80,200 +5.30(+1.67%)
Sep 06, 2002 311.50 320.59 311.50 318.00 143,600 +7.50(+2.42%)
Sep 05, 2002 300.35 311.90 298.00 310.50 104,900 +10.15(+3.38%)
Sep 04, 2002 292.50 304.90 292.50 300.35 109,900 +8.85(+3.04%)
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.