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 29, 2016 1627 1640 1619 1637 29,010 +10.61(+0.65%)
Feb 26, 2016 1611 1641 1590 1626 24,212 +15.94(+0.99%)
Feb 25, 2016 1585 1618 1554 1610 25,439 +27.45(+1.73%)
Feb 24, 2016 1575 1590 1558 1583 21,196 -2.98(-0.19%)
Feb 23, 2016 1578 1595 1561 1586 18,648 +9.00(+0.57%)
Feb 22, 2016 1609 1612 1556 1577 30,786 -14.64(-0.92%)
Feb 19, 2016 1578 1592 1558 1592 15,946 +12.22(+0.77%)
Feb 18, 2016 1588 1588 1556 1579 14,757 -2.25(-0.14%)
Feb 17, 2016 1554 1587 1544 1582 24,336 +35.15(+2.27%)
Feb 16, 2016 1544 1556 1528 1546 19,101 +11.50(+0.75%)
Feb 12, 2016 1535 1535 1535 1535 24,400 +14.01(+0.92%)
Feb 11, 2016 1545 1551 1503 1521 24,212 -37.11(-2.38%)
Feb 10, 2016 1558 1585 1539 1558 16,006 +7.97(+0.51%)
Feb 09, 2016 1536 1568 1523 1550 20,427 -3.93(-0.25%)
Feb 08, 2016 1565 1606 1522 1554 25,419 -31.06(-1.96%)
Feb 05, 2016 1618 1621 1570 1585 14,634 -29.73(-1.84%)
Feb 04, 2016 1612 1634 1577 1615 23,954 +2.99(+0.19%)
Feb 03, 2016 1630 1659 1600 1612 39,090 -17.38(-1.07%)
Feb 02, 2016 1643 1643 1610 1629 24,932 -18.43(-1.12%)
Feb 01, 2016 1644 1665 1641 1648 33,208 -3.33(-0.20%)
Jan 29, 2016 1644 1656 1613 1651 31,940 +23.05(+1.42%)
Jan 28, 2016 1628 1660 1611 1628 30,592 +6.09(+0.38%)
Jan 27, 2016 1637 1650 1615 1622 37,953 -8.14(-0.50%)
Jan 26, 2016 1585 1650 1577 1630 57,166 +68.91(+4.41%)
Jan 25, 2016 1539 1565 1514 1561 43,218 +16.58(+1.07%)
Jan 22, 2016 1540 1568 1528 1545 22,592 +19.10(+1.25%)
Jan 21, 2016 1520 1544 1485 1525 35,343 +6.41(+0.42%)
Jan 20, 2016 1506 1530 1462 1519 35,165 -0.66(-0.04%)
Jan 19, 2016 1513 1535 1498 1520 29,657 +7.64(+0.51%)
Jan 15, 2016 1498 1512 1512 1512 31,100 -2.98(-0.20%)
Jan 14, 2016 1529 1530 1496 1515 25,120 -11.74(-0.77%)
Jan 13, 2016 1585 1587 1510 1527 22,610 -50.08(-3.18%)
Jan 12, 2016 1555 1578 1540 1577 33,405 +33.45(+2.17%)
Jan 11, 2016 1541 1548 1525 1543 28,094 +1.95(+0.13%)
Jan 08, 2016 1558 1574 1536 1541 22,033 -10.90(-0.70%)
Jan 07, 2016 1565 1590 1541 1552 25,871 -34.74(-2.19%)
Jan 06, 2016 1590 1601 1577 1587 30,503 -7.03(-0.44%)
Jan 05, 2016 1575 1598 1556 1594 26,495 +38.43(+2.47%)
Jan 04, 2016 1630 1635 1548 1556 54,525 -87.34(-5.32%)
Dec 31, 2015 1646 1643 1643 1643 13,400 -6.54(-0.40%)
Dec 30, 2015 1650 1660 1645 1650 11,384 -0.46(-0.03%)
Dec 29, 2015 1661 1667 1646 1650 12,730 +0.08(+0.00%)
Dec 28, 2015 1651 1655 1640 1650 16,381 -4.99(-0.30%)
Dec 24, 2015 1659 1655 1655 1655 12,000 -2.92(-0.18%)
Dec 23, 2015 1662 1670 1646 1658 20,551 -0.30(-0.02%)
Dec 22, 2015 1654 1660 1646 1658 23,386 +8.13(+0.49%)
Dec 21, 2015 1655 1666 1644 1650 17,873 -6.56(-0.40%)
Dec 18, 2015 1647 1660 1636 1657 68,528 +2.57(+0.16%)
Dec 17, 2015 1664 1664 1635 1654 23,874 -12.24(-0.73%)
Dec 16, 2015 1672 1680 1643 1666 20,004 +7.54(+0.45%)
Dec 15, 2015 1661 1670 1627 1659 34,272 -8.31(-0.50%)
Dec 14, 2015 1660 1668 1646 1667 24,344 +7.00(+0.42%)
Dec 11, 2015 1648 1666 1635 1660 26,417 -1.07(-0.06%)
Dec 10, 2015 1635 1669 1620 1661 30,646 +28.08(+1.72%)
Dec 09, 2015 1682 1689 1618 1633 37,098 -57.50(-3.40%)
Dec 08, 2015 1710 1710 1678 1690 35,494 -29.51(-1.72%)
Dec 07, 2015 1709 1722 1689 1720 34,178 +14.25(+0.84%)
Dec 04, 2015 1665 1719 1665 1706 17,938 +42.83(+2.58%)
Dec 03, 2015 1676 1682 1639 1663 25,751 -14.45(-0.86%)
Dec 02, 2015 1709 1711 1666 1677 14,484 -25.55(-1.50%)
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.