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

NVR Inc (NY: NVR )

7,471.76 -68.24 (-0.91%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
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%)
Jul 01, 2004 484.00 487.00 483.00 483.05 25,700 -1.15(-0.24%)
Jun 30, 2004 475.00 487.00 474.84 484.20 40,700 +9.20(+1.94%)
Jun 29, 2004 469.50 475.38 469.00 475.00 49,100 +2.50(+0.53%)
Jun 28, 2004 486.00 489.00 472.50 472.50 37,400 -11.50(-2.38%)
Jun 25, 2004 490.10 492.85 484.00 484.00 42,500 -8.00(-1.63%)
Jun 24, 2004 477.00 493.00 476.48 492.00 74,600 +15.00(+3.14%)
Jun 23, 2004 469.00 477.00 468.25 477.00 51,700 +6.00(+1.27%)
Jun 22, 2004 454.00 471.00 453.00 471.00 67,300 +18.00(+3.97%)
Jun 21, 2004 450.00 455.25 449.73 453.00 19,500 +4.00(+0.89%)
Jun 18, 2004 451.00 456.00 449.00 449.00 23,900 -2.00(-0.44%)
Jun 17, 2004 450.00 454.95 446.50 451.00 41,200 +1.50(+0.33%)
Jun 16, 2004 453.01 458.10 449.00 449.50 84,600 -3.50(-0.77%)
Jun 15, 2004 454.50 458.01 453.00 453.00 44,300 +3.50(+0.78%)
Jun 14, 2004 452.56 453.00 446.00 449.50 62,500 -3.00(-0.66%)
Jun 10, 2004 448.75 454.00 448.00 452.50 39,000 +3.75(+0.84%)
Jun 09, 2004 452.60 453.00 444.55 448.75 37,100 -5.75(-1.27%)
Jun 08, 2004 457.00 457.00 449.00 454.50 41,500 -3.50(-0.76%)
Jun 07, 2004 450.40 462.00 450.40 458.00 30,400 +7.60(+1.69%)
Jun 04, 2004 448.00 451.50 446.00 450.40 26,500 +2.40(+0.54%)
Jun 03, 2004 454.00 456.99 448.00 448.00 25,000 -6.00(-1.32%)
Jun 02, 2004 458.01 458.01 454.00 454.00 16,400 -4.00(-0.87%)
Jun 01, 2004 456.75 462.00 453.00 458.00 24,700 +0.25(+0.05%)
May 28, 2004 465.25 465.25 457.75 457.75 38,100 -10.00(-2.14%)
May 27, 2004 457.10 469.80 457.10 467.75 46,200 +10.40(+2.27%)
May 26, 2004 454.00 459.50 449.00 457.35 46,000 +2.35(+0.52%)
May 25, 2004 442.00 459.50 440.79 455.00 66,600 +12.90(+2.92%)
May 24, 2004 436.25 443.00 436.25 442.10 31,800 +7.60(+1.75%)
May 21, 2004 434.50 438.50 433.00 434.50 20,300 +1.00(+0.23%)
May 20, 2004 427.03 434.00 426.50 433.50 41,900 +6.48(+1.52%)
May 19, 2004 438.00 438.00 427.00 427.02 54,100 -6.98(-1.61%)
May 18, 2004 430.00 434.50 427.25 434.00 22,400 +4.00(+0.93%)
May 17, 2004 430.00 436.02 430.00 430.00 35,900 -2.45(-0.57%)
May 14, 2004 429.50 435.68 424.00 432.45 27,600 +4.46(+1.04%)
May 13, 2004 421.00 427.99 418.35 427.99 94,300 +6.99(+1.66%)
May 12, 2004 422.90 422.90 415.72 421.00 59,100 -0.01(-0.00%)
May 11, 2004 417.41 425.00 416.00 421.01 29,500 +7.00(+1.69%)
May 10, 2004 406.00 419.00 405.13 414.01 56,700 +4.01(+0.98%)
May 07, 2004 442.00 442.00 410.00 410.00 100,900 -33.50(-7.55%)
May 06, 2004 447.00 448.00 442.24 443.50 24,900 -3.50(-0.78%)
May 05, 2004 442.25 448.50 442.00 447.00 38,700 +1.75(+0.39%)
May 04, 2004 452.00 453.00 444.00 445.25 47,300 -4.75(-1.06%)
May 03, 2004 450.00 453.00 448.00 450.00 55,900 -1.00(-0.22%)
Apr 30, 2004 451.00 456.25 447.05 451.00 43,200 +1.10(+0.24%)
Apr 29, 2004 450.50 455.50 446.11 449.90 47,000 -0.60(-0.13%)
Apr 28, 2004 461.51 462.00 448.00 450.50 35,300 -11.00(-2.38%)
Apr 27, 2004 460.00 466.50 459.00 461.50 36,700 +3.00(+0.65%)
Apr 26, 2004 456.00 461.00 455.00 458.50 47,600 +0.60(+0.13%)
Apr 23, 2004 467.00 467.00 457.00 457.90 53,300 -9.10(-1.95%)
Apr 22, 2004 459.99 467.50 459.02 467.00 69,300 +10.70(+2.34%)
Apr 21, 2004 445.00 457.35 444.50 456.30 69,000 +12.31(+2.77%)
Apr 20, 2004 446.00 449.90 442.50 443.99 67,700 -2.01(-0.45%)
Apr 19, 2004 445.50 451.00 443.00 446.00 34,800 +0.50(+0.11%)
Apr 16, 2004 434.50 447.59 434.50 445.50 39,100 +11.50(+2.65%)
Apr 15, 2004 435.50 441.00 434.00 434.00 24,500 -0.50(-0.12%)
Apr 14, 2004 436.55 440.75 431.01 434.50 36,500 -2.05(-0.47%)
Apr 13, 2004 438.00 441.00 434.00 436.55 41,000 -3.40(-0.77%)
Apr 12, 2004 448.00 448.00 437.19 439.95 40,400 -8.05(-1.80%)
Apr 08, 2004 457.10 457.90 447.00 448.00 42,100 -8.15(-1.79%)
Apr 07, 2004 455.00 458.75 452.50 456.15 38,700 +1.15(+0.25%)
Apr 06, 2004 448.00 457.96 448.00 455.00 53,100 +7.00(+1.56%)
Apr 05, 2004 453.00 453.00 442.50 448.00 64,200 -3.00(-0.67%)
Apr 02, 2004 464.50 464.50 450.50 451.00 63,400 -12.00(-2.59%)
Apr 01, 2004 460.00 463.50 455.88 463.00 53,100 +3.00(+0.65%)
Mar 31, 2004 458.75 463.40 458.15 460.00 22,600 -1.75(-0.38%)
Mar 30, 2004 452.00 463.21 450.25 461.75 33,100 +9.25(+2.04%)
Mar 29, 2004 449.20 453.00 447.53 452.50 31,600 +2.50(+0.56%)
Mar 26, 2004 456.50 458.00 448.67 450.00 22,500 -6.50(-1.42%)
Mar 25, 2004 450.25 457.00 449.01 456.50 33,700 +7.25(+1.61%)
Mar 24, 2004 463.25 466.12 447.00 449.25 47,900 -13.00(-2.81%)
Mar 23, 2004 464.25 468.00 459.00 462.25 43,600 -1.50(-0.32%)
Mar 22, 2004 473.00 473.00 462.75 463.75 39,300 -6.25(-1.33%)
Mar 19, 2004 466.00 471.75 465.00 470.00 24,200 +5.00(+1.08%)
Mar 18, 2004 471.75 475.00 465.00 465.00 42,000 -6.75(-1.43%)
Mar 17, 2004 466.00 471.75 463.25 471.75 50,100 +3.75(+0.80%)
Mar 16, 2004 459.00 468.05 455.63 468.00 40,900 +11.50(+2.52%)
Mar 15, 2004 455.00 459.88 453.00 456.50 27,700 +2.50(+0.55%)
Mar 12, 2004 458.00 461.49 448.00 454.00 42,300 -2.00(-0.44%)
Mar 11, 2004 462.50 465.69 454.25 456.00 42,300 -8.01(-1.73%)
Mar 10, 2004 472.00 477.00 464.00 464.01 84,400 -7.99(-1.69%)
Mar 09, 2004 470.25 472.60 468.00 472.00 29,300 +2.00(+0.43%)
Mar 08, 2004 473.50 477.50 467.00 470.00 51,100 -4.70(-0.99%)
Mar 05, 2004 471.00 479.00 469.49 474.70 47,700 +4.95(+1.05%)
Mar 04, 2004 468.00 478.99 466.00 469.75 47,000 +2.25(+0.48%)
Mar 03, 2004 464.50 467.50 460.01 467.50 46,600 +2.25(+0.48%)
Mar 02, 2004 471.00 474.00 462.91 465.25 51,400 -5.75(-1.22%)
Mar 01, 2004 464.50 479.95 464.50 471.00 51,100 +8.50(+1.84%)
Feb 27, 2004 452.00 471.95 452.00 462.50 55,300 +9.50(+2.10%)
Feb 26, 2004 438.50 453.00 437.50 453.00 92,800 +14.50(+3.31%)
Feb 25, 2004 445.50 446.50 436.02 438.50 100,600 -6.50(-1.46%)
Feb 24, 2004 443.50 451.00 443.50 445.00 40,500 -0.50(-0.11%)
Feb 23, 2004 445.50 451.44 440.05 445.50 35,500 +1.25(+0.28%)
Feb 20, 2004 461.25 461.26 443.25 444.25 56,000 -17.30(-3.75%)
Feb 19, 2004 468.00 470.00 461.50 461.55 33,300 -4.45(-0.95%)
Feb 18, 2004 468.00 469.00 463.00 466.00 33,000 -2.00(-0.43%)
Feb 17, 2004 467.50 475.00 466.00 468.00 87,700 +2.50(+0.54%)
Feb 13, 2004 477.00 479.91 464.36 465.50 35,600 -11.50(-2.41%)
Feb 12, 2004 477.00 480.75 474.00 477.00 28,800 -1.00(-0.21%)
Feb 11, 2004 467.50 478.75 465.01 478.00 42,800 +9.50(+2.03%)
Feb 10, 2004 476.90 476.90 463.45 468.50 59,800 -8.50(-1.78%)
Feb 09, 2004 483.00 483.00 474.05 477.00 77,300 -6.00(-1.24%)
Feb 06, 2004 465.00 483.00 461.75 483.00 82,200 +23.00(+5.00%)
Feb 05, 2004 451.95 461.00 449.53 460.00 123,800 +10.00(+2.22%)
Feb 04, 2004 450.00 452.90 445.00 450.00 113,600 +0.00(+0.00%)
Feb 03, 2004 437.00 456.50 437.00 450.00 112,200 +15.00(+3.45%)
Feb 02, 2004 432.50 438.00 426.11 435.00 74,600 +0.50(+0.12%)
Jan 30, 2004 428.00 436.00 424.00 434.50 47,300 +9.50(+2.24%)
Jan 29, 2004 414.00 427.00 414.00 425.00 99,300 +10.50(+2.53%)
Jan 28, 2004 436.00 438.99 411.20 414.50 125,300 -20.00(-4.60%)
Jan 27, 2004 444.50 451.75 433.50 434.50 116,100 -10.00(-2.25%)
Jan 26, 2004 437.50 445.00 434.95 444.50 50,900 +7.75(+1.77%)
Jan 23, 2004 447.00 448.99 433.78 436.75 48,400 -8.25(-1.85%)
Jan 22, 2004 451.00 454.00 440.15 445.00 56,400 -4.00(-0.89%)
Jan 21, 2004 442.00 451.84 442.00 449.00 51,700 +10.00(+2.28%)
Jan 20, 2004 423.00 439.80 423.00 439.00 47,600 -1.00(-0.23%)
Jan 16, 2004 437.00 451.00 437.00 440.00 55,300 +1.00(+0.23%)
Jan 15, 2004 449.50 449.50 438.06 439.00 76,700 -9.50(-2.12%)
Jan 14, 2004 434.75 450.99 434.18 448.50 48,100 +13.75(+3.16%)
Jan 13, 2004 432.75 435.00 428.11 434.75 90,600 +1.00(+0.23%)
Jan 12, 2004 446.00 446.50 433.75 433.75 116,800 -11.75(-2.64%)
Jan 09, 2004 432.75 446.75 432.75 445.50 102,300 +17.75(+4.15%)
Jan 08, 2004 440.00 440.00 413.01 427.75 132,000 -14.25(-3.22%)
Jan 07, 2004 439.00 444.00 436.01 442.00 75,100 +3.00(+0.68%)
Jan 06, 2004 434.00 445.60 432.25 439.00 86,600 +7.00(+1.62%)
Jan 05, 2004 433.95 439.00 428.03 432.00 172,600 -0.75(-0.17%)
Jan 02, 2004 456.00 460.00 429.00 432.75 115,800 -33.25(-7.14%)
Dec 31, 2003 470.75 471.97 466.00 466.00 63,700 -6.25(-1.32%)
Dec 30, 2003 479.00 479.50 473.30 472.25 54,300 -8.25(-1.72%)
Dec 29, 2003 483.00 481.78 478.25 480.50 46,000 -2.50(-0.52%)
Dec 26, 2003 478.75 484.00 478.00 483.00 13,000 +5.15(+1.08%)
Dec 24, 2003 483.25 483.25 476.00 477.85 12,800 -4.16(-0.86%)
Dec 23, 2003 482.00 483.50 482.00 482.01 34,700 -0.09(-0.02%)
Dec 22, 2003 477.50 484.90 477.50 482.10 17,200 +2.60(+0.54%)
Dec 19, 2003 487.99 487.99 479.30 479.50 43,600 -9.44(-1.93%)
Dec 18, 2003 484.00 489.50 483.50 488.94 30,500 +6.94(+1.44%)
Dec 17, 2003 478.75 483.95 476.25 482.00 46,600 +7.00(+1.47%)
Dec 16, 2003 481.00 482.60 470.39 475.00 53,000 -2.99(-0.63%)
Dec 15, 2003 489.50 489.57 477.50 477.99 77,100 -10.01(-2.05%)
Dec 12, 2003 480.50 488.85 479.50 488.00 52,200 +9.00(+1.88%)
Dec 11, 2003 468.75 480.70 468.75 479.00 72,900 +10.00(+2.13%)
Dec 10, 2003 475.00 475.75 467.05 469.00 175,700 -7.75(-1.63%)
Dec 09, 2003 481.25 481.25 477.00 476.75 85,900 -4.40(-0.91%)
Dec 08, 2003 482.00 482.01 479.82 481.15 48,300 -1.20(-0.25%)
Dec 05, 2003 480.95 483.00 480.00 482.35 26,800 +1.10(+0.23%)
Dec 04, 2003 486.00 488.67 480.05 481.25 52,400 -3.75(-0.77%)
Dec 03, 2003 487.01 488.02 485.00 485.00 54,800 -3.00(-0.61%)
Dec 02, 2003 494.99 494.99 487.46 488.00 56,500 -6.99(-1.41%)
Dec 01, 2003 492.01 494.90 490.05 494.99 73,500 +3.99(+0.81%)
Nov 28, 2003 489.50 494.00 488.05 491.00 14,700 +1.50(+0.31%)
Nov 26, 2003 489.00 491.00 484.00 489.50 33,200 +0.50(+0.10%)
Nov 25, 2003 484.00 489.00 478.05 489.00 81,200 +8.00(+1.66%)
Nov 24, 2003 479.00 489.35 479.00 481.00 90,900 +5.75(+1.21%)
Nov 21, 2003 472.50 477.97 472.50 475.25 38,300 +2.75(+0.58%)
Nov 20, 2003 469.00 475.30 467.50 472.50 59,600 +1.90(+0.40%)
Nov 19, 2003 473.95 474.95 469.00 470.60 70,800 +0.35(+0.07%)
Nov 18, 2003 474.75 477.40 470.05 470.25 58,400 -2.00(-0.42%)
Nov 17, 2003 471.85 475.48 470.25 472.25 48,100 +0.75(+0.16%)
Nov 14, 2003 474.25 474.25 468.70 471.50 61,200 -2.75(-0.58%)
Nov 13, 2003 478.02 478.95 474.25 474.25 21,300 -4.15(-0.87%)
Nov 12, 2003 473.00 481.85 471.99 478.40 46,900 +8.41(+1.79%)
Nov 11, 2003 469.00 472.76 469.00 469.99 67,500 +3.49(+0.75%)
Nov 10, 2003 470.00 471.99 467.51 466.50 75,700 +0.00(+0.00%)
Nov 07, 2003 486.25 486.25 467.00 466.50 90,700 -24.75(-5.04%)
Nov 06, 2003 493.00 498.94 479.11 491.25 82,500 -3.74(-0.76%)
Nov 05, 2003 500.00 494.99 480.07 494.99 96,300 +7.99(+1.64%)
Nov 04, 2003 500.00 503.00 487.50 487.00 101,900 -11.50(-2.31%)
Nov 03, 2003 493.50 499.49 493.26 498.50 80,691 +9.49(+1.94%)
Oct 31, 2003 490.00 490.00 488.00 489.01 67,900 +0.67(+0.14%)
Oct 30, 2003 493.70 493.70 485.37 488.34 57,200 -5.12(-1.04%)
Oct 29, 2003 488.00 496.00 487.48 493.46 67,200 +6.46(+1.33%)
Oct 28, 2003 494.00 494.00 489.21 487.00 59,300 -3.99(-0.81%)
Oct 27, 2003 479.00 492.00 479.00 490.99 62,200 +11.75(+2.45%)
Oct 24, 2003 488.75 488.75 477.02 479.24 80,300 -10.92(-2.23%)
Oct 23, 2003 485.75 493.99 482.00 490.16 132,900 +2.41(+0.49%)
Oct 22, 2003 491.00 492.00 483.25 487.75 75,200 -5.20(-1.05%)
Oct 21, 2003 492.00 494.95 486.50 492.95 93,800 -0.05(-0.01%)
Oct 20, 2003 496.00 496.95 488.00 493.00 109,200 -7.00(-1.40%)
Oct 17, 2003 519.01 505.00 496.96 500.00 103,800 -18.69(-3.60%)
Oct 16, 2003 521.00 521.00 516.00 518.69 69,800 -4.31(-0.82%)
Oct 15, 2003 537.00 537.00 521.00 523.00 75,000 -16.00(-2.97%)
Oct 14, 2003 532.85 541.35 527.50 539.00 46,900 +4.15(+0.78%)
Oct 13, 2003 527.00 531.64 526.01 534.85 29,200 +5.35(+1.01%)
Oct 10, 2003 514.00 529.85 512.25 529.50 63,500 +14.50(+2.82%)
Oct 09, 2003 498.75 515.00 498.75 515.00 63,500 +14.70(+2.94%)
Oct 08, 2003 501.00 506.00 497.30 500.30 45,600 +0.30(+0.06%)
Oct 07, 2003 495.00 499.80 491.00 500.00 53,600 +5.00(+1.01%)
Oct 06, 2003 488.00 498.37 487.00 495.00 43,300 +6.00(+1.23%)
Oct 03, 2003 488.00 489.00 481.22 489.00 67,000 +0.90(+0.18%)
Oct 02, 2003 486.49 489.00 485.00 488.10 54,800 -0.90(-0.18%)
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.