Indicators

NVR Inc (NY: NVR )

7,457.00 +18.15 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	483.02	494.90	483.00	494.90	91,412	+14.40(+3.00%)
May 28, 2009	489.00	489.00	462.21	480.50	96,702	+0.77(+0.16%)
May 27, 2009	490.97	499.33	476.01	479.73	88,972	-13.11(-2.66%)
May 26, 2009	477.31	497.00	477.31	492.84	50,024	+8.36(+1.73%)
May 22, 2009	494.01	495.78	477.00	484.48	51,212	-8.47(-1.72%)
May 21, 2009	492.77	502.40	486.60	492.95	50,653	-5.90(-1.18%)
May 20, 2009	507.42	513.61	498.85	498.85	97,888	-6.37(-1.26%)
May 19, 2009	490.20	513.42	485.43	505.22	92,095	+5.32(+1.06%)
May 18, 2009	485.15	500.86	482.81	499.90	73,212	+18.90(+3.93%)
May 15, 2009	476.90	491.43	475.75	481.00	69,755	+1.85(+0.39%)
May 14, 2009	468.50	487.07	461.53	479.15	86,741	+12.01(+2.57%)
May 13, 2009	478.00	483.29	466.92	467.14	80,185	-32.81(-6.56%)
May 12, 2009	499.95	499.95	475.40	499.95	54,382	+8.56(+1.74%)
May 11, 2009	496.70	497.21	484.41	491.39	42,286	-11.83(-2.35%)
May 08, 2009	502.50	504.66	477.79	503.22	97,603	+13.87(+2.83%)
May 07, 2009	514.62	514.62	485.17	489.35	69,450	-22.49(-4.39%)
May 06, 2009	525.00	527.00	498.00	511.84	94,368	-10.51(-2.01%)
May 05, 2009	525.91	526.01	510.00	522.35	84,723	-8.13(-1.53%)
May 04, 2009	492.98	533.89	487.50	530.48	124,311	+45.48(+9.38%)

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.