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

NVR Inc (NY: NVR )

7,835.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 30, 2003 403.00 408.99 400.00 407.75 126,400 +4.75(+1.18%)
May 29, 2003 405.50 411.68 400.25 403.00 194,700 -0.01(-0.00%)
May 28, 2003 395.00 407.30 395.00 403.01 91,900 +10.01(+2.55%)
May 27, 2003 396.00 403.00 393.00 393.00 139,600 -4.85(-1.22%)
May 23, 2003 378.51 397.92 378.00 397.85 163,500 +19.35(+5.11%)
May 22, 2003 380.00 382.60 378.50 378.50 111,900 -2.50(-0.66%)
May 21, 2003 371.75 381.00 370.28 381.00 53,600 +8.25(+2.21%)
May 20, 2003 370.25 376.95 370.23 372.75 40,600 +1.50(+0.40%)
May 19, 2003 383.75 383.75 370.00 371.25 68,600 -13.50(-3.51%)
May 16, 2003 384.60 384.75 377.90 384.75 52,700 +0.15(+0.04%)
May 15, 2003 385.50 387.75 381.60 384.60 28,200 +1.00(+0.26%)
May 14, 2003 381.00 384.99 378.00 383.60 65,000 +1.10(+0.29%)
May 13, 2003 385.00 386.60 380.50 382.50 76,100 -3.25(-0.84%)
May 12, 2003 378.26 388.75 377.50 385.75 87,400 +7.50(+1.98%)
May 09, 2003 371.50 378.40 369.50 378.25 70,600 +7.03(+1.89%)
May 08, 2003 367.01 375.50 367.00 371.22 125,300 +4.22(+1.15%)
May 07, 2003 362.50 368.95 361.25 367.00 66,700 +4.00(+1.10%)
May 06, 2003 360.01 363.25 357.00 363.00 82,900 +3.00(+0.83%)
May 05, 2003 360.01 363.35 357.00 360.00 70,500 +0.00(+0.00%)
May 02, 2003 354.00 360.00 352.55 360.00 50,300 +7.50(+2.13%)
May 01, 2003 357.50 357.75 352.00 352.50 47,000 -5.25(-1.47%)
Apr 30, 2003 357.75 361.55 356.00 357.75 57,800 -2.00(-0.56%)
Apr 29, 2003 362.00 364.00 357.47 359.75 68,600 -2.25(-0.62%)
Apr 28, 2003 364.00 367.75 362.00 362.00 46,500 -1.68(-0.46%)
Apr 25, 2003 366.20 366.20 360.00 363.68 71,100 -2.52(-0.69%)
Apr 24, 2003 366.01 367.00 363.10 366.20 45,900 +0.20(+0.05%)
Apr 23, 2003 363.60 367.25 363.00 366.00 95,100 +2.50(+0.69%)
Apr 22, 2003 355.50 365.75 354.00 363.50 84,000 +8.00(+2.25%)
Apr 21, 2003 362.25 362.25 353.50 355.50 71,800 -6.75(-1.86%)
Apr 17, 2003 361.50 364.00 359.21 362.25 58,100 -0.65(-0.18%)
Apr 16, 2003 365.01 365.99 359.50 362.90 51,900 -2.10(-0.58%)
Apr 15, 2003 367.61 369.99 363.00 365.00 79,900 -2.60(-0.71%)
Apr 14, 2003 356.75 368.99 356.00 367.60 72,100 +9.85(+2.75%)
Apr 11, 2003 356.50 359.45 353.00 357.75 50,400 +1.25(+0.35%)
Apr 10, 2003 350.00 356.99 348.00 356.50 92,400 +6.25(+1.78%)
Apr 09, 2003 346.00 350.90 344.50 350.25 81,500 +4.26(+1.23%)
Apr 08, 2003 344.00 347.70 341.98 345.99 62,600 +1.49(+0.43%)
Apr 07, 2003 346.50 352.99 344.10 344.50 58,600 -1.00(-0.29%)
Apr 04, 2003 342.00 346.00 340.00 345.50 34,500 +0.88(+0.26%)
Apr 03, 2003 348.00 348.12 344.00 344.62 44,200 -3.37(-0.97%)
Apr 02, 2003 341.30 349.50 341.30 347.99 79,100 +8.24(+2.43%)
Apr 01, 2003 326.50 339.75 326.50 339.75 74,400 +10.75(+3.27%)
Mar 31, 2003 338.01 338.01 329.00 329.00 86,500 -9.00(-2.66%)
Mar 28, 2003 342.74 344.00 338.00 338.00 51,700 -4.74(-1.38%)
Mar 27, 2003 338.71 344.99 334.50 342.74 60,400 +4.04(+1.19%)
Mar 26, 2003 339.75 340.75 330.50 338.70 84,100 -1.29(-0.38%)
Mar 25, 2003 341.50 341.99 335.40 339.99 75,000 -1.51(-0.44%)
Mar 24, 2003 349.75 349.75 337.55 341.50 114,100 -8.25(-2.36%)
Mar 21, 2003 331.76 349.99 331.46 349.75 165,400 +18.00(+5.43%)
Mar 20, 2003 328.51 333.00 323.00 331.75 50,000 +3.25(+0.99%)
Mar 19, 2003 327.00 331.00 324.50 328.50 52,600 +0.50(+0.15%)
Mar 18, 2003 325.00 328.00 319.00 328.00 55,700 +1.25(+0.38%)
Mar 17, 2003 318.00 327.75 317.00 326.75 62,200 +8.00(+2.51%)
Mar 14, 2003 318.50 323.00 314.00 318.75 99,400 +0.75(+0.24%)
Mar 13, 2003 303.76 318.00 301.75 318.00 92,100 +14.25(+4.69%)
Mar 12, 2003 302.50 305.98 297.01 303.75 82,100 +1.00(+0.33%)
Mar 11, 2003 308.00 310.75 302.00 302.75 74,900 -5.65(-1.83%)
Mar 10, 2003 308.25 308.50 303.60 308.40 71,100 +1.35(+0.44%)
Mar 07, 2003 303.00 308.50 301.00 307.05 110,800 +2.80(+0.92%)
Mar 06, 2003 306.00 307.99 302.05 304.25 70,500 -1.75(-0.57%)
Mar 05, 2003 307.00 311.75 302.30 306.00 176,300 -1.00(-0.33%)
Mar 04, 2003 329.50 329.50 304.50 307.00 193,300 -22.50(-6.83%)
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.