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, 2011 728.54 736.09 724.00 727.86 45,707 -0.20(-0.03%)
Feb 25, 2011 718.14 728.34 713.00 728.06 47,133 +13.60(+1.90%)
Feb 24, 2011 715.50 718.89 708.78 714.46 37,019 -4.37(-0.61%)
Feb 23, 2011 731.76 735.00 704.50 718.83 53,255 -12.96(-1.77%)
Feb 22, 2011 748.65 749.90 730.06 731.79 36,540 -22.67(-3.00%)
Feb 18, 2011 761.09 761.09 750.19 754.46 32,296 -5.69(-0.75%)
Feb 17, 2011 758.74 764.16 756.18 760.15 33,745 +0.47(+0.06%)
Feb 16, 2011 755.00 760.97 753.00 759.68 30,041 +8.68(+1.16%)
Feb 15, 2011 753.15 753.88 748.03 751.00 41,272 -4.00(-0.53%)
Feb 14, 2011 757.00 758.58 753.15 755.00 31,781 -5.00(-0.66%)
Feb 11, 2011 757.10 762.00 757.01 760.00 32,082 +1.00(+0.13%)
Feb 10, 2011 761.83 764.81 756.86 759.00 51,753 -5.55(-0.73%)
Feb 09, 2011 764.01 770.01 762.78 764.55 39,646 -1.99(-0.26%)
Feb 08, 2011 766.17 767.00 763.00 766.54 43,273 +0.99(+0.13%)
Feb 07, 2011 758.50 765.80 758.50 765.55 51,160 +4.94(+0.65%)
Feb 04, 2011 755.60 760.91 753.86 760.61 66,218 +4.21(+0.56%)
Feb 03, 2011 764.39 766.65 751.04 756.40 75,705 -11.53(-1.50%)
Feb 02, 2011 771.01 773.60 765.27 767.93 36,977 -3.63(-0.47%)
Feb 01, 2011 766.21 775.00 760.82 771.56 62,417 +6.56(+0.86%)
Jan 31, 2011 770.00 774.78 763.07 765.00 71,877 -22.31(-2.83%)
Jan 28, 2011 789.83 795.95 775.95 787.31 60,285 -5.82(-0.73%)
Jan 27, 2011 780.00 793.13 769.57 793.13 85,665 +8.91(+1.14%)
Jan 26, 2011 781.01 791.66 774.57 784.22 48,425 -0.51(-0.06%)
Jan 25, 2011 771.97 784.73 768.90 784.73 51,612 +6.73(+0.87%)
Jan 24, 2011 778.00 783.03 772.20 778.00 52,315 -2.00(-0.26%)
Jan 21, 2011 788.74 788.74 776.36 780.00 36,103 -7.72(-0.98%)
Jan 20, 2011 794.99 794.99 783.00 787.72 51,308 -9.64(-1.21%)
Jan 19, 2011 800.16 802.00 792.24 797.36 55,694 -6.96(-0.87%)
Jan 18, 2011 789.50 804.32 780.99 804.32 62,681 +6.34(+0.79%)
Jan 14, 2011 774.05 799.00 773.36 797.98 74,169 +20.77(+2.67%)
Jan 13, 2011 760.00 779.67 760.00 777.21 46,963 +11.19(+1.46%)
Jan 12, 2011 755.11 770.00 750.36 766.02 41,771 +14.12(+1.88%)
Jan 11, 2011 750.00 764.88 750.00 751.90 70,863 +1.94(+0.26%)
Jan 10, 2011 729.86 751.34 726.24 749.96 82,751 +14.81(+2.01%)
Jan 07, 2011 716.46 738.97 716.46 735.15 90,165 +16.75(+2.33%)
Jan 06, 2011 693.34 720.41 689.35 718.40 58,297 +25.71(+3.71%)
Jan 05, 2011 681.75 694.98 677.92 692.69 20,225 +8.05(+1.18%)
Jan 04, 2011 683.85 688.79 674.07 684.64 57,046 -0.36(-0.05%)
Jan 03, 2011 675.00 685.00 675.00 685.00 52,855 -6.02(-0.87%)
Dec 31, 2010 691.50 695.98 690.58 691.02 21,891 +0.02(+0.00%)
Dec 30, 2010 685.96 694.90 685.96 691.00 14,196 +2.99(+0.43%)
Dec 29, 2010 690.99 692.99 686.04 688.01 10,924 -0.99(-0.14%)
Dec 28, 2010 691.43 693.00 686.70 689.00 24,059 -3.46(-0.50%)
Dec 27, 2010 693.40 696.29 687.40 692.46 12,422 +0.55(+0.08%)
Dec 23, 2010 696.87 699.28 691.91 691.91 17,118 -2.44(-0.35%)
Dec 22, 2010 693.49 697.94 689.23 694.35 25,036 +5.25(+0.76%)
Dec 21, 2010 688.70 691.34 686.08 689.10 13,012 +1.05(+0.15%)
Dec 20, 2010 678.00 696.96 677.60 688.05 51,817 +12.05(+1.78%)
Dec 17, 2010 678.55 687.99 676.00 676.00 87,987 -2.45(-0.36%)
Dec 16, 2010 672.67 678.99 672.67 678.45 10,392 +5.44(+0.81%)
Dec 15, 2010 673.03 683.16 672.00 673.01 33,043 -2.17(-0.32%)
Dec 14, 2010 679.50 682.96 672.02 675.18 22,331 +0.32(+0.05%)
Dec 13, 2010 669.50 674.99 669.00 674.86 15,310 +5.36(+0.80%)
Dec 10, 2010 664.20 672.44 660.20 669.50 22,526 +6.14(+0.93%)
Dec 09, 2010 663.55 664.00 659.56 663.36 10,931 -0.19(-0.03%)
Dec 08, 2010 671.18 671.18 659.22 663.55 9,651 -4.41(-0.66%)
Dec 07, 2010 673.45 679.30 664.85 667.96 59,265 -0.70(-0.10%)
Dec 06, 2010 663.35 675.39 660.12 668.66 32,945 +2.31(+0.35%)
Dec 03, 2010 659.00 668.45 649.25 666.35 35,879 +6.20(+0.94%)
Dec 02, 2010 641.80 662.60 640.00 660.15 41,810 +15.20(+2.36%)
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.