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, 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%)
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.