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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 806.50 806.50 790.50 792.25 29,500 -13.25(-1.64%)
Feb 25, 2005 800.05 812.00 795.02 805.50 65,200 +5.45(+0.68%)
Feb 24, 2005 793.50 805.00 789.00 800.05 66,500 +8.05(+1.02%)
Feb 23, 2005 777.50 796.00 774.00 792.00 86,300 +17.50(+2.26%)
Feb 22, 2005 784.00 786.00 774.50 774.50 56,000 -10.50(-1.34%)
Feb 18, 2005 790.00 790.00 780.21 785.00 35,200 -5.01(-0.63%)
Feb 17, 2005 785.00 796.98 784.85 790.01 41,000 +7.01(+0.90%)
Feb 16, 2005 777.00 784.99 773.70 783.00 60,800 +10.90(+1.41%)
Feb 15, 2005 771.00 779.80 770.00 772.10 51,200 +1.10(+0.14%)
Feb 14, 2005 762.25 775.00 761.00 771.00 60,000 +8.75(+1.15%)
Feb 11, 2005 772.50 772.50 757.15 762.25 99,800 -20.75(-2.65%)
Feb 10, 2005 785.00 785.01 775.27 783.00 62,700 -2.50(-0.32%)
Feb 09, 2005 808.00 808.00 782.53 785.50 77,500 -22.50(-2.78%)
Feb 08, 2005 805.00 813.00 795.00 808.00 106,800 +3.00(+0.37%)
Feb 07, 2005 806.75 819.49 800.00 805.00 37,700 -1.75(-0.22%)
Feb 04, 2005 787.25 808.01 785.50 806.75 87,600 +23.50(+3.00%)
Feb 03, 2005 790.00 794.74 783.25 783.25 38,200 -10.75(-1.35%)
Feb 02, 2005 795.25 796.00 788.16 794.00 39,700 +0.75(+0.09%)
Feb 01, 2005 791.75 799.00 789.00 793.25 120,800 +2.00(+0.25%)
Jan 31, 2005 785.25 795.00 775.50 791.25 78,200 +1.75(+0.22%)
Jan 28, 2005 778.40 793.40 775.05 789.50 80,000 +16.00(+2.07%)
Jan 27, 2005 796.25 796.25 753.00 773.50 190,100 -24.75(-3.10%)
Jan 26, 2005 780.00 799.90 777.92 798.25 51,500 +19.25(+2.47%)
Jan 25, 2005 784.50 789.50 779.00 779.00 42,200 -7.17(-0.91%)
Jan 24, 2005 782.25 795.00 782.25 786.17 52,500 +2.17(+0.28%)
Jan 21, 2005 778.50 794.30 774.01 784.00 52,500 +8.50(+1.10%)
Jan 20, 2005 786.05 786.05 775.00 775.50 81,300 -12.50(-1.59%)
Jan 19, 2005 799.99 804.50 788.00 788.00 87,500 -5.00(-0.63%)
Jan 18, 2005 798.99 802.75 779.58 793.00 77,100 -4.00(-0.50%)
Jan 14, 2005 790.00 801.49 775.50 797.00 91,900 +16.49(+2.11%)
Jan 13, 2005 760.50 791.49 756.50 780.51 122,900 +28.01(+3.72%)
Jan 12, 2005 746.00 753.97 738.06 752.50 59,800 +6.00(+0.80%)
Jan 11, 2005 735.20 747.69 730.00 746.50 85,900 +11.30(+1.54%)
Jan 10, 2005 715.00 750.20 715.00 735.20 83,800 +26.20(+3.70%)
Jan 07, 2005 710.00 714.00 703.65 709.00 84,000 -6.00(-0.84%)
Jan 06, 2005 710.00 724.75 709.75 715.00 44,700 +2.50(+0.35%)
Jan 05, 2005 720.10 733.00 712.00 712.50 78,800 -7.56(-1.05%)
Jan 04, 2005 745.50 751.88 720.05 720.06 76,200 -21.46(-2.89%)
Jan 03, 2005 736.00 759.50 734.00 741.52 95,200 -27.88(-3.62%)
Dec 31, 2004 767.00 784.00 765.01 769.40 39,400 +4.39(+0.57%)
Dec 30, 2004 749.00 769.99 749.00 765.01 30,000 +16.01(+2.14%)
Dec 29, 2004 748.00 756.50 744.70 749.00 31,000 +1.00(+0.13%)
Dec 28, 2004 736.00 752.95 736.00 748.00 36,000 +12.00(+1.63%)
Dec 27, 2004 743.55 745.00 735.00 736.00 39,500 -9.50(-1.27%)
Dec 23, 2004 758.50 759.75 737.50 745.50 40,800 -14.75(-1.94%)
Dec 22, 2004 757.25 763.00 756.00 760.25 26,500 +5.01(+0.66%)
Dec 21, 2004 755.10 764.50 748.00 755.24 40,600 +0.14(+0.02%)
Dec 20, 2004 755.50 758.86 753.51 755.10 68,400 -2.89(-0.38%)
Dec 17, 2004 760.00 764.99 756.00 757.99 51,000 +4.24(+0.56%)
Dec 16, 2004 754.50 754.89 744.00 753.75 68,400 -0.75(-0.10%)
Dec 15, 2004 738.00 754.50 736.00 754.50 55,500 +20.50(+2.79%)
Dec 14, 2004 732.00 734.00 725.13 734.00 55,500 +0.00(+0.00%)
Dec 13, 2004 731.25 736.99 725.14 734.00 46,800 +2.50(+0.34%)
Dec 10, 2004 716.50 733.50 716.50 731.50 66,100 +15.00(+2.09%)
Dec 09, 2004 691.76 718.25 691.76 716.50 68,200 +25.50(+3.69%)
Dec 08, 2004 694.00 695.00 685.10 691.00 51,400 -2.00(-0.29%)
Dec 07, 2004 696.05 698.18 690.01 693.00 19,200 -5.02(-0.72%)
Dec 06, 2004 700.50 704.50 693.00 698.02 62,400 -2.98(-0.43%)
Dec 03, 2004 697.50 704.66 696.50 701.00 54,300 +6.00(+0.86%)
Dec 02, 2004 699.50 700.00 691.01 695.00 52,200 -5.55(-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.