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

NVR Inc (NY: NVR )

7,798.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2018 2544 2574 2465 2471 28,800 -72.45(-2.85%)
Sep 27, 2018 2520 2554 2489 2543 40,549 +23.05(+0.91%)
Sep 26, 2018 2562 2572 2520 2520 31,874 -37.19(-1.45%)
Sep 25, 2018 2570 2588 2552 2557 24,784 -14.61(-0.57%)
Sep 24, 2018 2580 2632 2561 2572 40,445 -11.92(-0.46%)
Sep 21, 2018 2591 2608 2558 2584 58,800 -24.61(-0.94%)
Sep 20, 2018 2639 2661 2589 2609 39,587 -9.28(-0.35%)
Sep 19, 2018 2665 2682 2616 2618 21,269 -54.60(-2.04%)
Sep 18, 2018 2613 2683 2613 2672 16,864 +51.43(+1.96%)
Sep 17, 2018 2653 2662 2614 2621 18,115 -22.02(-0.83%)
Sep 14, 2018 2621 2665 2604 2643 19,200 +4.83(+0.18%)
Sep 13, 2018 2664 2664 2595 2638 20,317 -19.13(-0.72%)
Sep 12, 2018 2599 2661 2568 2657 14,308 +54.30(+2.09%)
Sep 11, 2018 2574 2649 2558 2603 26,840 +11.34(+0.44%)
Sep 10, 2018 2616 2625 2583 2592 18,946 -15.54(-0.60%)
Sep 07, 2018 2643 2654 2606 2607 24,400 -46.68(-1.76%)
Sep 06, 2018 2652 2690 2650 2654 16,116 -1.99(-0.07%)
Sep 05, 2018 2631 2674 2631 2656 25,375 +17.81(+0.68%)
Sep 04, 2018 2656 2685 2630 2638 24,478 -30.39(-1.14%)
Aug 31, 2018 2668 2668 2668 0 -11.17(-0.42%)
Aug 30, 2018 2642 2690 2642 2680 14,875 +21.06(+0.79%)
Aug 29, 2018 2668 2699 2634 2659 15,667 -11.49(-0.43%)
Aug 28, 2018 2715 2740 2665 2670 18,677 -34.66(-1.28%)
Aug 27, 2018 2650 2715 2631 2705 25,007 +52.49(+1.98%)
Aug 24, 2018 2650 2686 2642 2652 24,800 -5.78(-0.22%)
Aug 23, 2018 2690 2690 2650 2658 13,634 -36.89(-1.37%)
Aug 22, 2018 2737 2738 2687 2695 16,746 -56.06(-2.04%)
Aug 21, 2018 2650 2773 2650 2751 41,039 +128.22(+4.89%)
Aug 20, 2018 2616 2649 2615 2623 38,316 -5.02(-0.19%)
Aug 17, 2018 2639 2660 2599 2628 37,000 -22.25(-0.84%)
Aug 16, 2018 2687 2710 2635 2650 24,053 -20.25(-0.76%)
Aug 15, 2018 2687 2692 2626 2670 25,295 -26.04(-0.97%)
Aug 14, 2018 2665 2724 2647 2696 23,777 +30.82(+1.16%)
Aug 13, 2018 2698 2719 2620 2665 47,701 -58.00(-2.13%)
Aug 10, 2018 2740 2740 2700 2723 18,800 -33.53(-1.22%)
Aug 09, 2018 2736 2791 2730 2757 32,814 +30.91(+1.13%)
Aug 08, 2018 2742 2748 2720 2726 20,665 -20.93(-0.76%)
Aug 07, 2018 2695 2750 2689 2747 23,785 +51.96(+1.93%)
Aug 06, 2018 2683 2714 2641 2695 20,466 +4.45(+0.17%)
Aug 03, 2018 2740 2752 2683 2691 29,600 -62.27(-2.26%)
Aug 02, 2018 2709 2760 2693 2753 29,206 +27.88(+1.02%)
Aug 01, 2018 2760 2777 2694 2725 29,496 -34.43(-1.25%)
Jul 31, 2018 2712 2773 2694 2759 39,898 +48.88(+1.80%)
Jul 30, 2018 2800 2828 2711 2711 36,775 -96.52(-3.44%)
Jul 27, 2018 2840 2849 2763 2807 26,400 -38.24(-1.34%)
Jul 26, 2018 2775 2858 2766 2845 24,168 +54.87(+1.97%)
Jul 25, 2018 2824 2824 2740 2790 32,824 -27.09(-0.96%)
Jul 24, 2018 2920 2930 2815 2818 44,862 -74.97(-2.59%)
Jul 23, 2018 2905 2928 2855 2892 55,681 -17.50(-0.60%)
Jul 20, 2018 3173 2868 2910 62,067 -263.29(-8.30%)
Jul 19, 2018 3139 3188 3134 3173 19,685 +43.08(+1.38%)
Jul 18, 2018 3155 3155 3075 3130 20,371 -37.99(-1.20%)
Jul 17, 2018 3057 3175 3057 3168 22,564 +97.32(+3.17%)
Jul 16, 2018 3076 3098 3058 3071 15,081 -31.84(-1.03%)
Jul 13, 2018 3081 3112 3068 3103 7,483 +21.61(+0.70%)
Jul 12, 2018 3057 3086 3020 3081 16,099 +17.48(+0.57%)
Jul 11, 2018 3077 3121 3056 3064 14,164 -39.93(-1.29%)
Jul 10, 2018 3060 3109 3055 3104 25,802 +36.56(+1.19%)
Jul 09, 2018 3027 3078 3019 3067 23,192 +49.96(+1.66%)
Jul 06, 2018 3054 3101 3015 3017 15,472 -46.16(-1.51%)
Jul 05, 2018 3060 3073 3014 3063 12,001 +29.70(+0.98%)
Jul 03, 2018 3034 3034 3034 0 +42.86(+1.43%)
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.