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

NVR Inc (NY: NVR )

7,438.85 -101.15 (-1.34%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 29, 2015 1371 1378 1355 1361 22,189 -16.65(-1.21%)
May 28, 2015 1366 1379 1361 1377 17,081 +6.92(+0.50%)
May 27, 2015 1361 1375 1351 1370 18,503 +11.33(+0.83%)
May 26, 2015 1370 1382 1355 1359 13,619 -14.00(-1.02%)
May 22, 2015 1371 1373 1373 1373 15,200 -0.39(-0.03%)
May 21, 2015 1382 1382 1370 1373 32,759 -8.64(-0.63%)
May 20, 2015 1369 1387 1364 1382 19,187 +10.14(+0.74%)
May 19, 2015 1350 1375 1330 1372 31,104 +24.09(+1.79%)
May 18, 2015 1335 1350 1326 1348 15,486 +12.56(+0.94%)
May 15, 2015 1334 1342 1324 1335 39,520 +0.01(+0.00%)
May 14, 2015 1321 1335 1310 1335 23,673 +16.94(+1.28%)
May 13, 2015 1311 1320 1305 1318 36,982 +11.41(+0.87%)
May 12, 2015 1306 1308 1292 1307 32,525 -0.17(-0.01%)
May 11, 2015 1318 1328 1302 1307 34,438 -16.92(-1.28%)
May 08, 2015 1345 1352 1318 1324 38,183 -9.31(-0.70%)
May 07, 2015 1327 1348 1325 1333 25,530 +2.51(+0.19%)
May 06, 2015 1322 1331 1304 1331 40,199 +9.77(+0.74%)
May 05, 2015 1335 1345 1315 1321 40,974 -18.55(-1.38%)
May 04, 2015 1348 1354 1321 1340 23,099 -6.14(-0.46%)
May 01, 2015 1327 1348 1327 1346 22,913 +19.20(+1.45%)
Apr 30, 2015 1349 1355 1316 1326 29,265 -23.53(-1.74%)
Apr 29, 2015 1352 1360 1334 1350 26,234 -6.63(-0.49%)
Apr 28, 2015 1336 1364 1332 1357 30,237 +17.63(+1.32%)
Apr 27, 2015 1347 1368 1332 1339 35,721 -6.08(-0.45%)
Apr 24, 2015 1312 1352 1310 1345 29,406 +24.10(+1.82%)
Apr 23, 2015 1327 1345 1313 1321 46,847 -17.85(-1.33%)
Apr 22, 2015 1348 1360 1331 1339 18,366 -16.48(-1.22%)
Apr 21, 2015 1311 1358 1311 1355 45,873 +43.95(+3.35%)
Apr 20, 2015 1323 1327 1307 1311 29,706 -13.51(-1.02%)
Apr 17, 2015 1319 1328 1311 1325 34,285 -7.84(-0.59%)
Apr 16, 2015 1330 1336 1320 1333 36,922 -9.73(-0.72%)
Apr 15, 2015 1329 1349 1328 1342 20,852 +7.78(+0.58%)
Apr 14, 2015 1329 1339 1315 1335 10,108 +4.66(+0.35%)
Apr 13, 2015 1318 1350 1318 1330 23,230 -14.82(-1.10%)
Apr 10, 2015 1348 1348 1329 1345 18,218 -1.57(-0.12%)
Apr 09, 2015 1347 1347 1333 1346 10,415 -4.70(-0.35%)
Apr 08, 2015 1331 1358 1331 1351 21,791 +17.12(+1.28%)
Apr 07, 2015 1355 1357 1322 1334 30,721 -25.25(-1.86%)
Apr 06, 2015 1349 1369 1346 1359 55,307 +6.11(+0.45%)
Apr 02, 2015 1326 1353 1353 1353 36,000 +23.31(+1.75%)
Apr 01, 2015 1324 1330 1313 1330 24,150 +1.16(+0.09%)
Mar 31, 2015 1334 1350 1312 1329 33,398 -9.34(-0.70%)
Mar 30, 2015 1335 1348 1323 1338 19,168 +7.40(+0.56%)
Mar 27, 2015 1327 1334 1308 1331 22,796 +7.94(+0.60%)
Mar 26, 2015 1326 1329 1308 1323 17,862 -5.82(-0.44%)
Mar 25, 2015 1340 1345 1322 1328 9,050 -11.19(-0.84%)
Mar 24, 2015 1340 1350 1335 1340 15,146 +7.18(+0.54%)
Mar 23, 2015 1343 1365 1328 1332 16,952 -22.51(-1.66%)
Mar 20, 2015 1331 1372 1330 1355 60,128 +25.02(+1.88%)
Mar 19, 2015 1340 1342 1319 1330 17,137 -2.94(-0.22%)
Mar 18, 2015 1311 1333 1311 1333 24,318 +19.36(+1.47%)
Mar 17, 2015 1316 1320 1309 1314 16,104 -6.02(-0.46%)
Mar 16, 2015 1319 1323 1309 1320 17,331 -0.39(-0.03%)
Mar 13, 2015 1330 1333 1313 1320 15,165 -20.03(-1.49%)
Mar 12, 2015 1336 1350 1331 1340 7,923 +4.28(+0.32%)
Mar 11, 2015 1335 1343 1311 1336 19,553 +7.22(+0.54%)
Mar 10, 2015 1318 1332 1317 1328 10,636 -2.50(-0.19%)
Mar 09, 2015 1323 1347 1323 1331 8,295 -1.96(-0.15%)
Mar 06, 2015 1334 1350 1322 1333 38,574 -4.27(-0.32%)
Mar 05, 2015 1315 1350 1315 1337 25,070 +17.23(+1.31%)
Mar 04, 2015 1310 1333 1310 1320 7,185 -1.27(-0.10%)
Mar 03, 2015 1344 1344 1311 1321 14,194 -23.03(-1.71%)
Mar 02, 2015 1352 1352 1322 1344 17,266 +12.30(+0.92%)
Feb 27, 2015 1328 1336 1320 1332 10,666 -8.98(-0.67%)
Feb 26, 2015 1323 1355 1323 1341 18,913 -0.13(-0.01%)
Feb 25, 2015 1343 1360 1329 1341 15,336 -17.89(-1.32%)
Feb 24, 2015 1345 1378 1343 1359 16,876 +18.66(+1.39%)
Feb 23, 2015 1340 1345 1330 1340 20,567 -7.71(-0.57%)
Feb 20, 2015 1333 1349 1333 1348 9,211 +5.05(+0.38%)
Feb 19, 2015 1350 1370 1330 1343 21,107 -2.01(-0.15%)
Feb 18, 2015 1325 1350 1325 1345 30,055 +3.40(+0.25%)
Feb 17, 2015 1333 1344 1321 1342 14,949 +8.61(+0.65%)
Feb 13, 2015 1348 1333 1333 1333 21,800 -12.15(-0.90%)
Feb 12, 2015 1330 1346 1327 1345 20,529 +20.75(+1.57%)
Feb 11, 2015 1315 1330 1305 1324 15,440 -6.14(-0.46%)
Feb 10, 2015 1327 1331 1295 1331 16,996 +11.55(+0.88%)
Feb 09, 2015 1328 1332 1302 1319 28,873 +3.88(+0.30%)
Feb 06, 2015 1296 1315 1292 1315 21,233 +25.98(+2.02%)
Feb 05, 2015 1277 1292 1277 1289 8,441 +8.36(+0.65%)
Feb 04, 2015 1270 1297 1270 1281 31,147 +8.19(+0.64%)
Feb 03, 2015 1250 1280 1237 1273 30,318 +12.61(+1.00%)
Feb 02, 2015 1279 1279 1241 1260 45,005 +5.74(+0.46%)
Jan 30, 2015 1240 1268 1240 1254 32,080 -14.08(-1.11%)
Jan 29, 2015 1221 1288 1218 1268 45,199 +44.18(+3.61%)
Jan 28, 2015 1225 1239 1213 1224 56,495 -0.87(-0.07%)
Jan 27, 2015 1199 1234 1199 1225 32,975 -3.19(-0.26%)
Jan 26, 2015 1210 1250 1188 1228 85,084 -34.39(-2.72%)
Jan 23, 2015 1260 1279 1246 1263 39,244 -17.42(-1.36%)
Jan 22, 2015 1254 1290 1254 1280 26,704 +10.21(+0.80%)
Jan 21, 2015 1252 1282 1250 1270 49,028 +10.80(+0.86%)
Jan 20, 2015 1290 1290 1251 1259 23,595 -20.62(-1.61%)
Jan 16, 2015 1252 1292 1226 1280 27,164 +16.89(+1.34%)
Jan 15, 2015 1295 1295 1230 1263 43,303 -31.96(-2.47%)
Jan 14, 2015 1288 1303 1275 1295 16,843 -1.25(-0.10%)
Jan 13, 2015 1325 1355 1281 1296 40,624 -25.07(-1.90%)
Jan 12, 2015 1300 1335 1297 1321 29,398 +9.00(+0.69%)
Jan 09, 2015 1285 1326 1285 1312 22,528 +10.61(+0.82%)
Jan 08, 2015 1290 1309 1262 1301 25,517 +24.44(+1.91%)
Jan 07, 2015 1250 1286 1250 1277 55,893 +27.44(+2.20%)
Jan 06, 2015 1250 1255 1235 1250 59,370 -5.48(-0.44%)
Jan 05, 2015 1240 1255 1236 1255 17,646 +3.00(+0.24%)
Jan 02, 2015 1247 1259 1239 1252 56,786 -23.34(-1.83%)
Dec 31, 2014 1276 1275 1275 1275 20,700 -1.35(-0.11%)
Dec 30, 2014 1263 1277 1257 1277 21,526 +16.68(+1.32%)
Dec 29, 2014 1240 1269 1231 1260 22,044 +20.00(+1.61%)
Dec 26, 2014 1240 1242 1240 1240 4,099 +0.00(+0.00%)
Dec 24, 2014 1231 1240 1240 1240 6,100 +0.96(+0.08%)
Dec 23, 2014 1236 1250 1212 1239 44,263 +3.53(+0.29%)
Dec 22, 2014 1236 1240 1200 1236 46,353 -0.85(-0.07%)
Dec 19, 2014 1215 1236 1199 1236 71,147 +15.91(+1.30%)
Dec 18, 2014 1205 1225 1172 1220 30,577 +22.11(+1.85%)
Dec 17, 2014 1170 1201 1151 1198 37,453 +29.59(+2.53%)
Dec 16, 2014 1190 1190 1160 1169 58,653 -23.97(-2.01%)
Dec 15, 2014 1220 1225 1180 1193 53,955 -19.28(-1.59%)
Dec 12, 2014 1212 1220 1190 1212 40,389 -17.16(-1.40%)
Dec 11, 2014 1244 1260 1221 1229 28,915 -9.94(-0.80%)
Dec 10, 2014 1253 1254 1225 1239 32,762 -14.90(-1.19%)
Dec 09, 2014 1255 1264 1243 1254 21,163 -5.74(-0.46%)
Dec 08, 2014 1258 1265 1246 1260 28,663 +6.87(+0.55%)
Dec 05, 2014 1231 1256 1228 1253 32,473 +5.97(+0.48%)
Dec 04, 2014 1251 1260 1238 1247 22,237 -8.96(-0.71%)
Dec 03, 2014 1264 1273 1245 1256 36,722 -13.14(-1.04%)
Dec 02, 2014 1276 1280 1256 1269 28,843 +0.01(+0.00%)
Dec 01, 2014 1258 1284 1243 1269 46,423 +10.32(+0.82%)
Nov 28, 2014 1249 1265 1246 1259 16,854 +20.94(+1.69%)
Nov 26, 2014 1225 1238 1238 1238 19,600 -6.26(-0.50%)
Nov 25, 2014 1236 1244 1230 1244 14,824 +5.25(+0.42%)
Nov 24, 2014 1240 1245 1230 1239 24,525 +9.11(+0.74%)
Nov 21, 2014 1243 1250 1225 1230 15,044 -1.84(-0.15%)
Nov 20, 2014 1215 1250 1215 1231 29,514 +8.10(+0.66%)
Nov 19, 2014 1221 1225 1211 1223 31,571 -1.64(-0.13%)
Nov 18, 2014 1229 1235 1225 1225 26,376 -5.99(-0.49%)
Nov 17, 2014 1230 1240 1229 1231 20,484 -8.99(-0.73%)
Nov 14, 2014 1238 1240 1231 1240 18,642 -1.26(-0.10%)
Nov 13, 2014 1243 1245 1238 1241 17,533 +1.64(+0.13%)
Nov 12, 2014 1243 1244 1233 1240 18,053 -3.18(-0.26%)
Nov 11, 2014 1235 1245 1230 1243 28,161 +5.79(+0.47%)
Nov 10, 2014 1233 1247 1226 1237 38,448 +2.50(+0.20%)
Nov 07, 2014 1240 1245 1226 1234 19,704 -7.26(-0.58%)
Nov 06, 2014 1209 1245 1209 1242 27,196 +15.15(+1.24%)
Nov 05, 2014 1225 1227 1208 1227 17,908 +1.22(+0.10%)
Nov 04, 2014 1229 1245 1205 1225 27,691 -5.14(-0.42%)
Nov 03, 2014 1211 1241 1211 1231 33,864 +2.95(+0.24%)
Oct 31, 2014 1228 1228 1211 1228 16,932 -0.83(-0.07%)
Oct 30, 2014 1217 1240 1210 1228 14,560 +1.05(+0.09%)
Oct 29, 2014 1243 1243 1212 1227 25,421 -18.64(-1.50%)
Oct 28, 2014 1220 1258 1219 1246 60,814 +24.63(+2.02%)
Oct 27, 2014 1190 1222 1205 1221 37,430 +16.48(+1.37%)
Oct 24, 2014 1205 1208 1191 1205 28,572 -6.59(-0.54%)
Oct 23, 2014 1210 1225 1198 1211 38,684 +1.48(+0.12%)
Oct 22, 2014 1196 1215 1189 1210 44,271 +0.04(+0.00%)
Oct 21, 2014 1185 1210 1168 1210 38,158 +16.95(+1.42%)
Oct 20, 2014 1148 1200 1126 1193 57,416 +67.51(+6.00%)
Oct 17, 2014 1123 1138 1111 1126 64,518 +6.52(+0.58%)
Oct 16, 2014 1100 1120 1100 1119 35,100 -0.64(-0.06%)
Oct 15, 2014 1100 1131 1099 1120 69,397 +8.29(+0.75%)
Oct 14, 2014 1090 1129 1080 1111 62,123 +33.11(+3.07%)
Oct 13, 2014 1118 1123 1051 1078 60,800 -45.20(-4.02%)
Oct 10, 2014 1149 1149 1111 1123 37,359 -26.32(-2.29%)
Oct 09, 2014 1164 1168 1138 1150 29,750 -10.20(-0.88%)
Oct 08, 2014 1150 1160 1138 1160 35,909 +15.07(+1.32%)
Oct 07, 2014 1143 1149 1141 1145 38,858 +1.35(+0.12%)
Oct 06, 2014 1136 1145 1136 1144 19,760 +6.53(+0.57%)
Oct 03, 2014 1136 1140 1130 1137 18,114 +12.64(+1.12%)
Oct 02, 2014 1110 1132 1086 1124 54,833 +8.37(+0.75%)
Oct 01, 2014 1130 1135 1104 1116 40,298 -14.04(-1.24%)
Sep 30, 2014 1135 1150 1113 1130 25,446 -10.23(-0.90%)
Sep 29, 2014 1134 1151 1134 1140 15,424 -7.59(-0.66%)
Sep 26, 2014 1138 1155 1134 1148 14,624 +4.08(+0.36%)
Sep 25, 2014 1139 1145 1137 1144 17,033 -0.73(-0.06%)
Sep 24, 2014 1144 1155 1140 1144 21,087 -5.57(-0.48%)
Sep 23, 2014 1144 1163 1141 1150 20,094 -1.20(-0.10%)
Sep 22, 2014 1155 1161 1147 1151 18,759 -15.73(-1.35%)
Sep 19, 2014 1170 1171 1155 1167 36,256 -4.81(-0.41%)
Sep 18, 2014 1179 1180 1157 1172 15,008 -2.23(-0.19%)
Sep 17, 2014 1155 1179 1155 1174 23,122 +16.70(+1.44%)
Sep 16, 2014 1151 1162 1133 1157 17,343 +2.64(+0.23%)
Sep 15, 2014 1157 1157 1151 1155 9,584 +0.96(+0.08%)
Sep 12, 2014 1155 1156 1140 1154 16,605 -7.28(-0.63%)
Sep 11, 2014 1150 1163 1148 1161 24,422 +12.91(+1.12%)
Sep 10, 2014 1150 1150 1130 1148 40,393 -2.15(-0.19%)
Sep 09, 2014 1200 1200 1139 1150 28,348 -1.67(-0.14%)
Sep 08, 2014 1150 1161 1150 1152 21,069 -1.08(-0.09%)
Sep 05, 2014 1144 1165 1144 1153 12,580 +6.79(+0.59%)
Sep 04, 2014 1155 1155 1143 1146 13,080 -0.36(-0.03%)
Sep 03, 2014 1162 1162 1140 1147 40,006 -18.39(-1.58%)
Sep 02, 2014 1162 1170 1160 1165 35,386 -8.23(-0.70%)
Aug 29, 2014 1170 1173 1173 1173 16,400 -0.17(-0.01%)
Aug 28, 2014 1168 1181 1165 1173 24,688 -3.63(-0.31%)
Aug 27, 2014 1180 1182 1172 1177 20,831 -4.01(-0.34%)
Aug 26, 2014 1168 1184 1168 1181 28,151 +13.00(+1.11%)
Aug 25, 2014 1173 1175 1164 1168 16,234 -4.97(-0.42%)
Aug 22, 2014 1166 1176 1166 1173 11,498 -3.51(-0.30%)
Aug 21, 2014 1178 1181 1164 1176 22,832 -4.18(-0.35%)
Aug 20, 2014 1170 1183 1155 1181 21,661 -2.84(-0.24%)
Aug 19, 2014 1176 1194 1168 1184 21,595 +23.50(+2.03%)
Aug 18, 2014 1136 1160 1130 1160 30,309 +24.43(+2.15%)
Aug 15, 2014 1145 1145 1139 1136 60,322 -7.43(-0.65%)
Aug 14, 2014 1123 1147 1123 1143 26,041 +14.87(+1.32%)
Aug 13, 2014 1133 1150 1120 1128 21,995 +5.18(+0.46%)
Aug 12, 2014 1120 1131 1118 1123 17,156 -16.70(-1.47%)
Aug 11, 2014 1144 1150 1132 1140 23,182 -7.59(-0.66%)
Aug 08, 2014 1133 1153 1133 1147 30,103 +13.93(+1.23%)
Aug 07, 2014 1138 1141 1126 1133 14,412 -1.49(-0.13%)
Aug 06, 2014 1137 1148 1130 1135 18,218 -5.10(-0.45%)
Aug 05, 2014 1144 1150 1129 1140 51,994 +2.64(+0.23%)
Aug 04, 2014 1133 1140 1122 1137 24,977 +1.61(+0.14%)
Aug 01, 2014 1122 1139 1122 1136 43,927 +9.19(+0.82%)
Jul 31, 2014 1111 1137 1103 1126 53,870 +3.20(+0.28%)
Jul 30, 2014 1138 1138 1118 1123 42,098 -10.54(-0.93%)
Jul 29, 2014 1120 1135 1120 1134 48,135 +4.41(+0.39%)
Jul 28, 2014 1094 1133 1094 1129 45,959 +7.98(+0.71%)
Jul 25, 2014 1123 1129 1116 1121 42,344 -10.26(-0.91%)
Jul 24, 2014 1169 1174 1123 1132 64,677 -37.35(-3.19%)
Jul 23, 2014 1141 1178 1141 1169 52,392 +18.20(+1.58%)
Jul 22, 2014 1142 1158 1136 1151 74,411 +22.74(+2.02%)
Jul 21, 2014 1090 1147 1087 1128 93,734 +60.38(+5.66%)
Jul 18, 2014 1108 1108 1041 1068 82,122 -10.39(-0.96%)
Jul 17, 2014 1096 1096 1071 1078 44,873 -25.83(-2.34%)
Jul 16, 2014 1101 1112 1089 1104 83,942 +4.50(+0.41%)
Jul 15, 2014 1109 1109 1093 1099 50,721 -10.03(-0.90%)
Jul 14, 2014 1114 1115 1109 1109 14,081 -7.77(-0.70%)
Jul 11, 2014 1106 1120 1101 1117 17,094 -5.21(-0.46%)
Jul 10, 2014 1124 1130 1114 1122 24,414 -13.57(-1.19%)
Jul 09, 2014 1136 1145 1131 1136 13,600 +1.00(+0.09%)
Jul 08, 2014 1133 1141 1126 1135 57,273 -10.38(-0.91%)
Jul 07, 2014 1135 1157 1132 1145 26,209 -13.08(-1.13%)
Jul 03, 2014 1153 1158 1158 1158 16,500 +7.46(+0.65%)
Jul 02, 2014 1156 1159 1147 1151 20,400 -12.42(-1.07%)
Jul 01, 2014 1155 1170 1155 1163 38,875 +12.82(+1.11%)
Jun 30, 2014 1144 1164 1136 1151 31,631 +4.22(+0.37%)
Jun 27, 2014 1144 1152 1131 1146 43,774 +3.78(+0.33%)
Jun 26, 2014 1144 1149 1131 1143 39,010 -5.67(-0.49%)
Jun 25, 2014 1145 1156 1143 1148 23,685 -4.87(-0.42%)
Jun 24, 2014 1141 1163 1141 1153 22,358 +13.34(+1.17%)
Jun 23, 2014 1130 1147 1130 1140 29,566 +6.39(+0.56%)
Jun 20, 2014 1129 1136 1124 1133 33,815 +1.41(+0.12%)
Jun 19, 2014 1134 1143 1125 1132 21,395 -4.10(-0.36%)
Jun 18, 2014 1119 1138 1116 1136 33,620 +16.80(+1.50%)
Jun 17, 2014 1115 1127 1110 1119 42,358 -2.21(-0.20%)
Jun 16, 2014 1120 1127 1108 1122 26,087 +6.46(+0.58%)
Jun 13, 2014 1116 1120 1109 1115 24,764 -4.00(-0.36%)
Jun 12, 2014 1127 1128 1112 1119 29,655 -14.97(-1.32%)
Jun 11, 2014 1139 1141 1128 1134 25,981 -10.23(-0.89%)
Jun 10, 2014 1139 1145 1133 1144 19,627 +6.36(+0.56%)
Jun 06, 2014 1115 1142 1115 1138 24,825 +20.16(+1.80%)
Jun 05, 2014 1111 1125 1102 1118 43,151 -1.26(-0.11%)
Jun 04, 2014 1117 1120 1112 1119 35,758 -2.61(-0.23%)
Jun 03, 2014 1118 1137 1114 1122 17,483 +3.77(+0.34%)
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.