Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4942	4986	4788	4794	21,776	-148.17(-3.00%)
Sep 29, 2021	4896	5014	4896	4942	12,998	+56.29(+1.15%)
Sep 28, 2021	4990	4993	4877	4886	17,414	-101.35(-2.03%)
Sep 27, 2021	4919	5015	4919	4987	12,276	+34.35(+0.69%)
Sep 24, 2021	4990	4995	4925	4953	18,523	-24.38(-0.49%)
Sep 23, 2021	5027	5056	4967	4977	17,892	-40.11(-0.80%)
Sep 22, 2021	4972	5068	4971	5017	15,097	+50.73(+1.02%)
Sep 21, 2021	4969	5009	4922	4967	19,006	-1.43(-0.03%)
Sep 20, 2021	4998	5035	4921	4968	25,695	-102.59(-2.02%)
Sep 17, 2021	5061	5095	5042	5071	42,691	+46.74(+0.93%)
Sep 16, 2021	4936	5055	4936	5024	11,825	+88.62(+1.80%)
Sep 15, 2021	4961	4987	4924	4935	22,388	-23.21(-0.47%)
Sep 14, 2021	5033	5062	4951	4959	17,814	-74.79(-1.49%)
Sep 13, 2021	5165	5165	4983	5033	29,487	-98.75(-1.92%)
Sep 10, 2021	5148	5175	5092	5132	15,829	+33.70(+0.66%)
Sep 09, 2021	5073	5125	5038	5098	23,161	+45.96(+0.91%)
Sep 08, 2021	5049	5110	5040	5052	20,983	-49.75(-0.98%)
Sep 07, 2021	5097	5168	5092	5102	17,670	+1.58(+0.03%)
Sep 03, 2021	5117	5157	5063	5101	15,085	-38.54(-0.75%)
Sep 02, 2021	5176	5187	5136	5139	11,860	-38.20(-0.74%)
Sep 01, 2021	5187	5197	5140	5177	11,488	-2.56(-0.05%)
Aug 31, 2021	5133	5214	5110	5180	26,142	+54.92(+1.07%)
Aug 30, 2021	5152	5174	5121	5125	8,126	-14.25(-0.28%)
Aug 27, 2021	5124	5170	5124	5139	10,346	+36.24(+0.71%)
Aug 26, 2021	5188	5188	5078	5103	10,474	-82.61(-1.59%)
Aug 25, 2021	5170	5225	5170	5186	8,475	+10.64(+0.21%)
Aug 24, 2021	5158	5237	5116	5175	11,451	+44.73(+0.87%)
Aug 23, 2021	5174	5190	5044	5130	13,440	-30.46(-0.59%)
Aug 20, 2021	5095	5175	5078	5161	11,212	+88.46(+1.74%)
Aug 19, 2021	5070	5117	5048	5072	11,734	-29.10(-0.57%)
Aug 18, 2021	5093	5175	5091	5101	14,500	-12.80(-0.25%)
Aug 17, 2021	5210	5212	5080	5114	15,476	-137.93(-2.63%)
Aug 16, 2021	5250	5284	5204	5252	9,770	-0.39(-0.01%)
Aug 13, 2021	5250	5285	5196	5252	8,162	-12.53(-0.24%)
Aug 12, 2021	5320	5325	5213	5265	10,519	-40.73(-0.77%)
Aug 11, 2021	5193	5324	5170	5306	17,258	+110.74(+2.13%)
Aug 10, 2021	5150	5250	5140	5195	10,174	+40.04(+0.78%)
Aug 09, 2021	5205	5232	5140	5155	17,574	-57.98(-1.11%)
Aug 06, 2021	5320	5332	5202	5213	13,948	-100.62(-1.89%)
Aug 05, 2021	5280	5330	5242	5314	16,477	+70.01(+1.34%)
Aug 04, 2021	5253	5300	5213	5244	15,599	-51.67(-0.98%)
Aug 03, 2021	5245	5295	5190	5295	12,834	+67.81(+1.30%)
Aug 02, 2021	5268	5270	5210	5227	9,082	+4.82(+0.09%)
Jul 30, 2021	5240	5292	5209	5223	12,694	-22.29(-0.42%)
Jul 29, 2021	5100	5256	5100	5245	16,135	+179.94(+3.55%)
Jul 28, 2021	5119	5144	5046	5065	12,479	-41.19(-0.81%)
Jul 27, 2021	5013	5114	4989	5106	12,445	+73.45(+1.46%)
Jul 26, 2021	5115	5115	5014	5033	19,022	-97.34(-1.90%)
Jul 23, 2021	5016	5130	4999	5130	10,847	+115.39(+2.30%)
Jul 22, 2021	4860	5036	4842	5015	20,571	+120.88(+2.47%)
Jul 21, 2021	4901	5050	4800	4894	23,283	-6.51(-0.13%)
Jul 20, 2021	4820	4911	4790	4900	24,276	+112.26(+2.34%)
Jul 19, 2021	4764	4854	4751	4788	22,589	-11.99(-0.25%)
Jul 16, 2021	4849	4915	4800	4800	15,325	-24.31(-0.50%)
Jul 15, 2021	4837	4859	4737	4824	20,429	-38.04(-0.78%)
Jul 14, 2021	4836	4920	4813	4862	16,479	+42.06(+0.87%)
Jul 13, 2021	4927	4946	4800	4820	25,112	-141.38(-2.85%)
Jul 12, 2021	5028	5047	4941	4962	25,343	-99.17(-1.96%)
Jul 09, 2021	5121	5162	5050	5061	15,944	+7.82(+0.15%)
Jul 08, 2021	5129	5141	5039	5053	16,728	-149.19(-2.87%)
Jul 07, 2021	5208	5263	5139	5202	16,670	+16.34(+0.32%)
Jul 06, 2021	5109	5197	5016	5186	23,954	+71.49(+1.40%)
Jul 02, 2021	5123	5123	5076	5114	12,603	+2.49(+0.05%)
Jul 01, 2021	4962	5123	4957	5112	20,759	+138.59(+2.79%)
Jun 30, 2021	4936	5000	4932	4973	26,665	+8.89(+0.18%)
Jun 29, 2021	4917	4983	4890	4964	25,552	+79.99(+1.64%)
Jun 28, 2021	4848	4911	4806	4884	28,120	+39.92(+0.82%)
Jun 25, 2021	4814	4899	4807	4844	66,135	+26.05(+0.54%)
Jun 24, 2021	4759	4826	4728	4818	21,001	+35.16(+0.74%)
Jun 23, 2021	4805	4816	4712	4783	19,893	-37.98(-0.79%)
Jun 22, 2021	4830	4847	4800	4821	17,672	+3.58(+0.07%)
Jun 21, 2021	4781	4827	4738	4818	18,837	+32.55(+0.68%)
Jun 18, 2021	4676	4799	4670	4785	40,146	+87.59(+1.86%)
Jun 17, 2021	4650	4749	4632	4698	27,452	+41.47(+0.89%)
Jun 16, 2021	4719	4730	4645	4656	20,554	-55.40(-1.18%)
Jun 15, 2021	4674	4744	4653	4711	23,599	+39.74(+0.85%)
Jun 14, 2021	4654	4703	4621	4672	29,367	+1.95(+0.04%)
Jun 11, 2021	4625	4700	4625	4670	21,721	+66.85(+1.45%)
Jun 10, 2021	4779	4788	4597	4603	40,887	-190.01(-3.96%)
Jun 09, 2021	4840	4852	4770	4793	16,183	-45.18(-0.93%)
Jun 08, 2021	4818	4864	4778	4838	14,440	+29.62(+0.62%)
Jun 07, 2021	4824	4824	4761	4809	13,711	-1.49(-0.03%)
Jun 04, 2021	4785	4827	4702	4810	13,418	+62.93(+1.33%)
Jun 03, 2021	4756	4794	4696	4747	16,556	-48.42(-1.01%)
Jun 02, 2021	4820	4841	4786	4795	13,793	-45.53(-0.94%)
Jun 01, 2021	4925	4925	4818	4841	11,693	-46.21(-0.95%)
May 28, 2021	4859	4918	4827	4887	13,231	+25.94(+0.53%)
May 27, 2021	4859	4909	4814	4861	23,995	+14.03(+0.29%)
May 26, 2021	4845	4900	4809	4847	17,975	+10.90(+0.23%)
May 25, 2021	4698	4852	4660	4836	33,361	+183.64(+3.95%)
May 24, 2021	4664	4695	4627	4653	15,561	-2.50(-0.05%)
May 21, 2021	4721	4773	4641	4655	19,430	-67.48(-1.43%)
May 20, 2021	4742	4770	4687	4723	13,285	+17.03(+0.36%)
May 19, 2021	4622	4723	4566	4706	25,426	-20.34(-0.43%)
May 18, 2021	4872	4883	4718	4726	17,754	-145.48(-2.99%)
May 17, 2021	4931	4969	4841	4871	16,480	-78.22(-1.58%)
May 14, 2021	4938	4989	4920	4950	16,199	+23.98(+0.49%)
May 13, 2021	4803	4956	4800	4926	20,277	+176.36(+3.71%)
May 12, 2021	4950	4955	4753	4749	21,670	-238.66(-4.78%)
May 11, 2021	5188	5199	4970	4988	21,078	-227.78(-4.37%)
May 10, 2021	5210	5308	5150	5216	15,315	+4.43(+0.09%)
May 07, 2021	5109	5234	5109	5211	17,688	+76.94(+1.50%)
May 06, 2021	5150	5151	5076	5134	13,349	-7.98(-0.16%)
May 05, 2021	5125	5156	5075	5142	13,377	+37.47(+0.73%)
May 04, 2021	5128	5174	5055	5105	15,674	-19.12(-0.37%)
May 03, 2021	5076	5144	5015	5124	12,559	+105.97(+2.11%)
Apr 30, 2021	4992	5048	4942	5018	14,400	-5.81(-0.12%)
Apr 29, 2021	5020	5107	5000	5024	15,016	+18.28(+0.37%)
Apr 28, 2021	4979	5020	4951	5006	20,574	+26.82(+0.54%)
Apr 27, 2021	4938	5023	4863	4979	27,868	+49.28(+1.00%)
Apr 26, 2021	4859	4939	4825	4930	19,045	+66.94(+1.38%)
Apr 23, 2021	4830	4917	4760	4863	16,800	+36.22(+0.75%)
Apr 22, 2021	4787	4836	4758	4826	23,442	+26.37(+0.55%)
Apr 21, 2021	4880	4895	4700	4800	40,177	-106.22(-2.17%)
Apr 20, 2021	4994	5029	4836	4906	17,560	-78.20(-1.57%)
Apr 19, 2021	4980	4994	4936	4984	20,983	-0.43(-0.01%)
Apr 16, 2021	4880	5008	4880	4985	26,500	+140.63(+2.90%)
Apr 15, 2021	4850	4892	4800	4844	11,752	+22.78(+0.47%)
Apr 14, 2021	4784	4860	4784	4821	13,198	+0.42(+0.01%)
Apr 13, 2021	4844	4888	4762	4821	21,569	-52.71(-1.08%)
Apr 12, 2021	4900	4945	4838	4874	20,626	-28.40(-0.58%)
Apr 09, 2021	4767	4923	4725	4902	21,000	+153.64(+3.24%)
Apr 08, 2021	4769	4800	4748	4748	11,883	-27.92(-0.58%)
Apr 07, 2021	4841	4875	4759	4776	19,451	-61.37(-1.27%)
Apr 06, 2021	4815	4849	4720	4838	14,037	+10.34(+0.21%)
Apr 05, 2021	4811	4845	4790	4827	14,755	+42.26(+0.88%)
Apr 01, 2021	4740	4810	4705	4785	15,300	+74.25(+1.58%)
Mar 31, 2021	4709	4775	4670	4711	24,251	+4.82(+0.10%)
Mar 30, 2021	4656	4741	4629	4706	16,932	+37.85(+0.81%)
Mar 29, 2021	4750	4753	4667	4668	18,505	-54.48(-1.15%)
Mar 26, 2021	4569	4750	4562	4723	23,000	+154.88(+3.39%)
Mar 25, 2021	4495	4600	4443	4568	19,438	+28.21(+0.62%)
Mar 24, 2021	4473	4605	4465	4540	24,564	+76.55(+1.72%)
Mar 23, 2021	4481	4565	4439	4463	15,956	-40.54(-0.90%)
Mar 22, 2021	4430	4515	4398	4504	32,503	+68.65(+1.55%)
Mar 19, 2021	4422	4570	4363	4435	73,300	+13.14(+0.30%)
Mar 18, 2021	4636	4645	4380	4422	37,848	-240.48(-5.16%)
Mar 17, 2021	4600	4702	4529	4662	32,459	+33.29(+0.72%)
Mar 16, 2021	4646	4740	4629	4629	20,723	-41.21(-0.88%)
Mar 15, 2021	4540	4675	4498	4670	18,761	+131.42(+2.90%)
Mar 12, 2021	4564	4564	4450	4539	27,500	-45.91(-1.00%)
Mar 11, 2021	4734	4833	4571	4585	29,461	-191.67(-4.01%)
Mar 10, 2021	4765	4823	4689	4776	21,270	+74.32(+1.58%)
Mar 09, 2021	4751	4785	4684	4702	16,924	+2.33(+0.05%)
Mar 08, 2021	4659	4772	4622	4700	18,704	+75.14(+1.62%)
Mar 05, 2021	4467	4644	4378	4625	18,600	+183.32(+4.13%)
Mar 04, 2021	4461	4580	4330	4441	24,355	-42.55(-0.95%)
Mar 03, 2021	4631	4648	4475	4484	24,743	-174.11(-3.74%)
Mar 02, 2021	4546	4688	4539	4658	22,202	+85.00(+1.86%)
Mar 01, 2021	4528	4650	4503	4573	18,511	+72.12(+1.60%)
Feb 26, 2021	4509	4563	4463	4501	26,100	+9.42(+0.21%)
Feb 25, 2021	4682	4682	4470	4491	21,328	-208.55(-4.44%)
Feb 24, 2021	4668	4714	4525	4700	19,737	+0.39(+0.01%)
Feb 23, 2021	4646	4729	4586	4700	18,516	+43.55(+0.94%)
Feb 22, 2021	4680	4724	4652	4656	17,778	-49.42(-1.05%)
Feb 19, 2021	4718	4783	4691	4705	18,600	-0.53(-0.01%)
Feb 18, 2021	4700	4733	4651	4706	19,012	+1.58(+0.03%)
Feb 17, 2021	4626	4728	4600	4704	22,175	+54.40(+1.17%)
Feb 16, 2021	4675	4694	4600	4650	27,505	-50.02(-1.06%)
Feb 12, 2021	4701	4726	4672	4700	19,700	-8.31(-0.18%)
Feb 11, 2021	4703	4790	4700	4708	18,663	+6.50(+0.14%)
Feb 10, 2021	4699	4769	4661	4702	19,894	+2.09(+0.04%)
Feb 09, 2021	4724	4740	4655	4700	15,776	-41.19(-0.87%)
Feb 08, 2021	4695	4807	4675	4741	22,241	+72.52(+1.55%)
Feb 05, 2021	4583	4694	4573	4668	19,100	+116.30(+2.55%)
Feb 04, 2021	4500	4586	4438	4552	17,317	+52.54(+1.17%)
Feb 03, 2021	4491	4523	4448	4500	35,964	-10.41(-0.23%)
Feb 02, 2021	4512	4556	4471	4510	42,238	-20.02(-0.44%)
Feb 01, 2021	4490	4550	4437	4530	39,525	+83.52(+1.88%)
Jan 29, 2021	4457	4517	4405	4446	37,700	-71.73(-1.59%)
Jan 28, 2021	4563	4563	4362	4518	43,176	-16.79(-0.37%)
Jan 27, 2021	4493	4570	4455	4535	40,996	-10.72(-0.24%)
Jan 26, 2021	4528	4610	4480	4546	43,372	+5.72(+0.13%)
Jan 25, 2021	4468	4545	4468	4540	30,996	+54.09(+1.21%)
Jan 22, 2021	4438	4499	4366	4486	28,000	+34.41(+0.77%)
Jan 21, 2021	4288	4465	4280	4452	37,025	+172.68(+4.04%)
Jan 20, 2021	4160	4365	4140	4279	37,009	+118.82(+2.86%)
Jan 19, 2021	4039	4168	4018	4160	31,919	+150.05(+3.74%)
Jan 15, 2021	3951	4030	3951	4010	18,500	+34.90(+0.88%)
Jan 14, 2021	3976	4014	3956	3975	20,821	+3.65(+0.09%)
Jan 13, 2021	3985	4089	3971	3971	22,184	+8.21(+0.21%)
Jan 12, 2021	3982	4006	3936	3963	30,736	-23.68(-0.59%)
Jan 11, 2021	3931	4016	3885	3987	34,259	+56.87(+1.45%)
Jan 08, 2021	4038	4077	3893	3930	44,600	-95.93(-2.38%)
Jan 07, 2021	3985	4081	3977	4026	29,572	+59.44(+1.50%)
Jan 06, 2021	3958	4021	3892	3966	29,433	-42.42(-1.06%)
Jan 05, 2021	4026	4050	3965	4009	26,791	-31.74(-0.79%)
Jan 04, 2021	4091	4107	3988	4041	23,709	-39.21(-0.96%)
Dec 31, 2020		4080	4080	4080	9,354	-47.80(-1.16%)
Dec 30, 2020	4130	4188	4122	4128	9,354	+0.84(+0.02%)
Dec 29, 2020	4170	4180	4101	4127	11,529	-29.78(-0.72%)
Dec 28, 2020	4263	4275	4144	4157	13,698	-59.79(-1.42%)
Dec 24, 2020	4128	4220	4120	4216	4,200	+74.82(+1.81%)
Dec 23, 2020	4210	4210	4137	4142	12,507	-60.73(-1.45%)
Dec 22, 2020	4225	4260	4170	4202	13,174	-22.34(-0.53%)
Dec 21, 2020	4156	4268	4124	4225	20,467	-2.23(-0.05%)
Dec 18, 2020	4235	4315	4205	4227	58,900	+7.07(+0.17%)
Dec 17, 2020	4102	4317	4102	4220	26,037	+158.26(+3.90%)
Dec 16, 2020	4037	4085	4017	4062	20,681	+36.54(+0.91%)
Dec 15, 2020	4039	4075	4007	4025	17,465	+3.00(+0.07%)
Dec 14, 2020	4021	4079	4012	4022	22,334	+18.34(+0.46%)
Dec 11, 2020	4003	4027	3981	4004	17,000	+12.48(+0.31%)
Dec 10, 2020	3994	4038	3979	3991	11,159	-43.14(-1.07%)
Dec 09, 2020	3965	4034	3962	4034	28,383	+104.54(+2.66%)
Dec 08, 2020	3960	4000	3926	3930	36,933	-70.22(-1.76%)
Dec 07, 2020	3989	4060	3956	4000	21,429	+0.01(+0.00%)
Dec 04, 2020	4000	4030	3943	4000	30,700	-0.01(-0.00%)
Dec 03, 2020	3900	4050	3875	4000	30,588	+100.90(+2.59%)
Dec 02, 2020	3981	3999	3893	3899	30,331	-95.12(-2.38%)
Dec 01, 2020	4017	4048	3979	3994	27,938	-2.96(-0.07%)
Nov 30, 2020	4088	4100	3950	3997	38,846	-123.04(-2.99%)
Nov 27, 2020	4131	4161	4070	4120	6,800	+9.46(+0.23%)
Nov 25, 2020	4166	4208	4096	4111	23,200	-51.27(-1.23%)
Nov 24, 2020	4229	4229	4127	4162	18,087	-32.55(-0.78%)
Nov 23, 2020	4180	4205	4126	4195	13,586	+34.48(+0.83%)
Nov 20, 2020	4235	4239	4150	4160	17,800	-55.43(-1.31%)
Nov 19, 2020	4300	4308	4182	4216	21,922	-74.74(-1.74%)
Nov 18, 2020	4254	4358	4254	4290	15,458	+13.01(+0.30%)
Nov 17, 2020	4286	4425	4255	4277	17,283	-40.77(-0.94%)
Nov 16, 2020	4290	4372	4190	4318	25,939	+70.09(+1.65%)
Nov 13, 2020	4180	4311	4112	4248	17,700	+98.23(+2.37%)
Nov 12, 2020	4280	4280	4090	4150	24,798	-90.78(-2.14%)
Nov 11, 2020	4150	4318	4102	4240	26,839	+101.49(+2.45%)
Nov 10, 2020	4067	4189	3975	4139	32,067	+164.09(+4.13%)
Nov 09, 2020	4200	4248	3961	3975	48,037	-171.42(-4.13%)
Nov 06, 2020	4232	4232	4123	4146	19,300	-115.57(-2.71%)
Nov 05, 2020	4250	4371	4250	4262	17,292	+43.84(+1.04%)
Nov 04, 2020	4160	4315	4140	4218	29,556	+99.08(+2.41%)
Nov 03, 2020	4029	4156	3980	4119	20,619	+89.71(+2.23%)
Nov 02, 2020	4060	4095	3940	4029	20,501	+76.18(+1.93%)
Oct 30, 2020	3993	4049	3936	3953	21,000	-43.18(-1.08%)
Oct 29, 2020	4020	4053	3898	3996	20,610	+12.89(+0.32%)
Oct 28, 2020	3912	4071	3868	3983	19,906	-17.28(-0.43%)
Oct 27, 2020	4040	4080	3948	4001	25,625	-36.86(-0.91%)
Oct 26, 2020	4145	4150	4015	4038	15,643	-168.47(-4.01%)
Oct 23, 2020	4167	4221	4130	4206	21,600	+70.96(+1.72%)
Oct 22, 2020	4281	4290	4102	4135	24,930	-109.72(-2.58%)
Oct 21, 2020	4385	4423	4208	4245	21,682	-155.02(-3.52%)
Oct 20, 2020	4450	4501	4345	4400	45,261	+148.59(+3.50%)
Oct 19, 2020	4385	4414	4251	4251	17,193	-121.01(-2.77%)
Oct 16, 2020	4450	4530	4355	4372	17,400	-74.46(-1.67%)
Oct 15, 2020	4300	4480	4296	4447	14,841	+85.88(+1.97%)
Oct 14, 2020	4433	4466	4350	4361	18,330	-86.11(-1.94%)
Oct 13, 2020	4407	4490	4360	4447	27,625	+17.64(+0.40%)
Oct 12, 2020	4410	4458	4375	4429	12,089	+30.23(+0.69%)
Oct 09, 2020	4393	4428	4327	4399	18,100	+50.61(+1.16%)
Oct 08, 2020	4244	4377	4209	4348	14,944	+139.58(+3.32%)
Oct 07, 2020	4188	4253	4106	4209	17,262	+63.56(+1.53%)
Oct 06, 2020	4229	4268	4085	4145	24,337	-70.32(-1.67%)
Oct 05, 2020	4249	4265	4133	4216	16,990	+20.60(+0.49%)
Oct 02, 2020	4185	4250	4120	4195	13,400	-33.33(-0.79%)

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.

NVR Inc (NY: NVR )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

NVR Inc (NY: NVR )

Historical Prices

Sections

Services

The Kane Republican