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, 2006 765.00 772.00 753.00 753.00 49,100 -12.00(-1.57%)
Feb 27, 2006 771.00 775.00 758.00 765.00 43,300 -12.75(-1.64%)
Feb 24, 2006 768.00 779.01 762.15 777.75 28,100 +10.25(+1.34%)
Feb 23, 2006 773.50 774.00 763.18 767.50 51,300 -8.00(-1.03%)
Feb 22, 2006 763.00 786.99 758.50 775.50 57,900 +15.50(+2.04%)
Feb 21, 2006 761.10 769.85 755.00 760.00 57,300 +0.00(+0.00%)
Feb 17, 2006 749.00 761.72 749.00 760.00 63,000 +10.00(+1.33%)
Feb 16, 2006 750.00 754.99 737.05 750.00 46,600 +8.00(+1.08%)
Feb 15, 2006 738.50 748.00 730.00 742.00 56,600 +5.50(+0.75%)
Feb 14, 2006 720.00 742.00 717.00 736.50 63,700 +10.50(+1.45%)
Feb 13, 2006 726.00 734.00 724.00 726.00 56,900 -6.00(-0.82%)
Feb 10, 2006 732.00 733.00 715.25 732.00 42,400 -3.00(-0.41%)
Feb 09, 2006 753.00 755.00 735.00 735.00 43,000 -17.00(-2.26%)
Feb 08, 2006 737.00 756.00 721.00 752.00 83,900 +12.15(+1.64%)
Feb 07, 2006 738.50 739.98 728.00 739.85 62,400 -8.40(-1.12%)
Feb 06, 2006 770.25 771.99 747.00 748.25 42,100 -22.00(-2.86%)
Feb 03, 2006 756.00 778.99 742.00 770.25 56,100 +11.25(+1.48%)
Feb 02, 2006 772.00 772.00 755.15 759.00 75,500 -11.00(-1.43%)
Feb 01, 2006 791.00 791.01 762.00 770.00 76,000 -24.25(-3.05%)
Jan 31, 2006 763.00 794.25 762.55 794.25 126,000 +27.75(+3.62%)
Jan 30, 2006 750.00 767.50 743.00 766.50 74,800 +12.50(+1.66%)
Jan 27, 2006 771.00 793.00 750.00 754.00 71,800 -19.00(-2.46%)
Jan 26, 2006 736.39 774.99 736.39 773.00 86,600 +42.50(+5.82%)
Jan 25, 2006 734.50 735.50 720.00 730.50 73,600 -8.50(-1.15%)
Jan 24, 2006 737.00 752.45 737.00 739.00 44,300 +2.00(+0.27%)
Jan 23, 2006 750.00 752.50 730.00 737.00 85,400 -15.50(-2.06%)
Jan 20, 2006 767.00 768.00 746.00 752.50 62,400 -12.50(-1.63%)
Jan 19, 2006 764.00 775.00 755.13 765.00 58,500 +1.00(+0.13%)
Jan 18, 2006 772.00 780.05 755.00 764.00 80,000 -9.61(-1.24%)
Jan 17, 2006 782.00 786.12 772.00 773.61 88,600 -11.64(-1.48%)
Jan 13, 2006 811.00 818.00 784.00 785.25 89,200 -24.75(-3.06%)
Jan 12, 2006 820.00 820.00 807.02 810.00 71,800 -12.88(-1.57%)
Jan 11, 2006 810.00 844.84 805.00 822.88 118,600 +12.88(+1.59%)
Jan 10, 2006 773.95 813.98 772.00 810.00 135,000 +35.50(+4.58%)
Jan 09, 2006 723.00 775.00 723.00 774.50 114,700 +51.50(+7.12%)
Jan 06, 2006 722.00 730.80 717.20 723.00 82,900 -11.50(-1.57%)
Jan 05, 2006 705.50 740.00 705.30 734.50 72,900 +19.50(+2.73%)
Jan 04, 2006 714.00 719.25 708.11 715.00 40,000 -6.00(-0.83%)
Jan 03, 2006 680.00 723.00 680.00 721.00 113,400 +19.00(+2.71%)
Dec 30, 2005 704.00 713.25 698.00 702.00 38,500 -4.50(-0.64%)
Dec 29, 2005 704.48 711.00 700.02 706.50 33,400 -3.50(-0.49%)
Dec 28, 2005 709.00 712.00 702.34 710.00 37,300 +2.50(+0.35%)
Dec 27, 2005 708.00 713.97 707.02 707.50 25,700 -1.50(-0.21%)
Dec 23, 2005 719.00 719.74 706.22 709.00 48,000 -8.56(-1.19%)
Dec 22, 2005 716.50 720.00 714.00 717.56 39,600 -2.44(-0.34%)
Dec 21, 2005 725.00 727.00 719.00 720.00 99,000 -5.00(-0.69%)
Dec 20, 2005 712.00 731.99 708.50 725.00 68,600 +16.00(+2.26%)
Dec 19, 2005 709.00 712.00 705.25 709.00 54,600 -1.00(-0.14%)
Dec 16, 2005 720.00 726.99 710.00 710.00 88,100 -6.00(-0.84%)
Dec 15, 2005 712.50 719.48 708.01 716.00 88,400 +14.50(+2.07%)
Dec 14, 2005 695.00 710.45 692.00 701.50 107,400 +4.50(+0.65%)
Dec 13, 2005 687.00 702.00 685.00 697.00 61,000 +10.00(+1.46%)
Dec 12, 2005 690.10 704.00 687.00 687.00 71,000 -5.00(-0.72%)
Dec 09, 2005 690.50 695.00 678.06 692.00 48,100 +1.50(+0.22%)
Dec 08, 2005 679.00 695.99 670.00 690.50 57,600 +11.50(+1.69%)
Dec 07, 2005 690.00 691.00 673.00 679.00 66,700 -14.00(-2.02%)
Dec 06, 2005 692.00 701.00 688.00 693.00 38,100 +5.00(+0.73%)
Dec 05, 2005 709.00 709.00 688.00 688.00 50,300 -24.00(-3.37%)
Dec 02, 2005 694.00 712.00 692.00 712.00 32,100 +18.00(+2.59%)
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.