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 (%)
May 31, 2018 3058 3059 2985 2991 32,251 -67.56(-2.21%)
May 30, 2018 3090 3104 3027 3058 38,228 -27.85(-0.90%)
May 29, 2018 3024 3086 3001 3086 23,667 +60.95(+2.01%)
May 25, 2018 3025 3025 3025 0 +49.95(+1.68%)
May 24, 2018 3005 3010 2947 2975 45,870 -16.97(-0.57%)
May 23, 2018 2952 3010 2924 2992 32,344 +36.93(+1.25%)
May 22, 2018 3015 3024 2944 2955 26,208 -69.94(-2.31%)
May 21, 2018 2981 3039 2981 3025 34,316 +61.38(+2.07%)
May 18, 2018 2989 2989 2948 2964 30,860 -16.67(-0.56%)
May 17, 2018 2919 2995 2916 2980 22,622 +63.32(+2.17%)
May 16, 2018 2901 2937 2878 2917 37,813 +15.00(+0.52%)
May 15, 2018 3025 3064 2893 2902 32,032 -150.00(-4.91%)
May 14, 2018 3056 3079 3039 3052 31,759 -1.61(-0.05%)
May 11, 2018 3014 3075 3014 3054 44,691 +31.61(+1.05%)
May 10, 2018 3024 3040 3005 3022 24,841 -0.99(-0.03%)
May 09, 2018 3089 3089 2983 3023 36,078 -66.77(-2.16%)
May 08, 2018 3095 3125 3068 3090 33,216 -18.86(-0.61%)
May 07, 2018 3163 3171 3101 3109 31,592 -49.97(-1.58%)
May 04, 2018 3140 3185 3118 3159 12,977 -4.48(-0.14%)
May 03, 2018 3098 3180 3098 3163 20,611 +69.85(+2.26%)
May 02, 2018 3122 3163 3083 3093 17,781 -39.17(-1.25%)
May 01, 2018 3076 3150 3065 3132 21,313 +32.39(+1.04%)
Apr 30, 2018 3156 3173 3087 3100 29,365 -57.93(-1.83%)
Apr 27, 2018 3185 3190 3110 3158 17,811 +13.81(+0.44%)
Apr 26, 2018 3118 3148 3044 3144 29,914 +42.92(+1.38%)
Apr 25, 2018 3069 3106 3021 3101 25,393 +32.11(+1.05%)
Apr 24, 2018 3060 3128 3043 3069 37,528 +19.52(+0.64%)
Apr 23, 2018 3060 3127 2995 3050 31,668 -8.79(-0.29%)
Apr 20, 2018 3083 3119 3040 3058 26,615 +6.13(+0.20%)
Apr 19, 2018 3150 3151 2909 3052 35,506 +11.23(+0.37%)
Apr 18, 2018 3067 3123 3032 3041 27,005 -16.33(-0.53%)
Apr 17, 2018 3002 3059 2951 3057 24,845 +57.34(+1.91%)
Apr 16, 2018 3025 3053 2989 3000 18,394 -22.41(-0.74%)
Apr 13, 2018 3002 3031 2955 3022 21,668 +34.38(+1.15%)
Apr 12, 2018 3077 3096 2985 2988 23,359 -101.98(-3.30%)
Apr 11, 2018 3183 3183 3066 3090 28,563 -84.22(-2.65%)
Apr 10, 2018 3145 3190 3130 3174 20,534 +57.78(+1.85%)
Apr 09, 2018 3146 3180 3097 3116 20,783 -5.56(-0.18%)
Apr 06, 2018 3147 3185 3075 3122 32,916 -63.22(-1.98%)
Apr 05, 2018 3146 3224 3140 3185 23,669 +58.65(+1.88%)
Apr 04, 2018 2952 3145 2952 3127 30,512 +137.21(+4.59%)
Apr 03, 2018 2938 3001 2888 2989 27,683 +67.29(+2.30%)
Apr 02, 2018 2930 2989 2862 2922 38,501 +122.07(+4.36%)
Mar 29, 2018 2800 2800 2800 0 -177.89(-5.97%)
Mar 28, 2018 3015 3030 2960 2978 27,981 -50.24(-1.66%)
Mar 27, 2018 3074 3077 2996 3028 18,360 -40.84(-1.33%)
Mar 26, 2018 3039 3084 2982 3069 33,483 +79.13(+2.65%)
Mar 23, 2018 3021 3085 2970 2990 22,574 -21.38(-0.71%)
Mar 22, 2018 3072 3131 3011 3011 21,526 -93.33(-3.01%)
Mar 21, 2018 3090 3126 3059 3105 31,402 +30.59(+1.00%)
Mar 20, 2018 3135 3170 3051 3074 35,226 -54.50(-1.74%)
Mar 19, 2018 3048 3135 3041 3128 36,067 +68.01(+2.22%)
Mar 16, 2018 3030 3068 3002 3060 48,840 +33.21(+1.10%)
Mar 15, 2018 3063 3089 3001 3027 23,709 -27.50(-0.90%)
Mar 14, 2018 3142 3042 3055 35,521 -76.46(-2.44%)
Mar 13, 2018 3109 3169 3097 3131 25,974 +41.20(+1.33%)
Mar 12, 2018 3057 3128 3053 3090 33,141 +33.02(+1.08%)
Mar 09, 2018 3023 3078 2970 3057 24,044 +55.25(+1.84%)
Mar 08, 2018 2992 3018 2940 3002 33,227 +12.71(+0.43%)
Mar 07, 2018 2993 2907 2989 30,770 +29.05(+0.98%)
Mar 06, 2018 2906 2965 2875 2960 26,265 +68.61(+2.37%)
Mar 05, 2018 2879 2924 2850 2891 20,643 -8.66(-0.30%)
Mar 02, 2018 2862 2910 2825 2900 23,890 +25.02(+0.87%)
Mar 01, 2018 2856 2899 2822 2875 31,171 +31.83(+1.12%)
Feb 28, 2018 2904 2904 2808 2843 48,116 -62.90(-2.16%)
Feb 27, 2018 2992 3025 2906 2906 33,289 -76.93(-2.58%)
Feb 26, 2018 3005 3029 2939 2983 29,299 -15.80(-0.53%)
Feb 23, 2018 3090 3090 2985 2999 34,069 -94.88(-3.07%)
Feb 22, 2018 3179 3179 3074 3094 52,787 -91.33(-2.87%)
Feb 21, 2018 3188 3250 3138 3185 44,561 -9.62(-0.30%)
Feb 20, 2018 3191 3208 3120 3195 44,262 -13.60(-0.42%)
Feb 16, 2018 3208 3208 3208 0 +131.23(+4.26%)
Feb 15, 2018 3102 3183 3014 3077 67,765 +16.99(+0.56%)
Feb 14, 2018 3071 2915 3060 37,087 +144.99(+4.97%)
Feb 13, 2018 2864 2926 2850 2915 33,003 +41.51(+1.44%)
Feb 12, 2018 2813 2894 2784 2874 30,057 +73.51(+2.63%)
Feb 09, 2018 2822 2863 2739 2800 38,044 +11.03(+0.40%)
Feb 08, 2018 2989 3010 2789 2789 49,482 -194.74(-6.53%)
Feb 07, 2018 3033 3098 2984 2984 30,832 -52.98(-1.74%)
Feb 06, 2018 2852 3072 2847 3037 54,357 +52.07(+1.74%)
Feb 05, 2018 3034 3068 2888 2985 41,117 -88.29(-2.87%)
Feb 02, 2018 3116 3140 3063 3073 43,403 -71.33(-2.27%)
Feb 01, 2018 3110 3240 3110 3144 38,385 -33.93(-1.07%)
Jan 31, 2018 3267 3282 3165 3178 43,023 -28.60(-0.89%)
Jan 30, 2018 3140 3247 3075 3207 63,961 +28.88(+0.91%)
Jan 29, 2018 3253 3264 3177 3178 61,666 -107.11(-3.26%)
Jan 26, 2018 3375 3376 3243 3285 39,917 -65.00(-1.94%)
Jan 25, 2018 3417 3440 3275 3350 61,230 -237.20(-6.61%)
Jan 24, 2018 3648 3683 3574 3587 21,922 -53.22(-1.46%)
Jan 23, 2018 3672 3692 3628 3640 18,998 -14.58(-0.40%)
Jan 22, 2018 3699 3700 3610 3655 39,782 -45.00(-1.22%)
Jan 19, 2018 3629 3700 3617 3700 20,811 +89.77(+2.49%)
Jan 18, 2018 3695 3610 3610 24,243 -36.46(-1.00%)
Jan 17, 2018 3554 3664 3550 3647 28,321 +105.69(+2.98%)
Jan 16, 2018 3578 3644 3540 3541 26,506 -17.23(-0.48%)
Jan 12, 2018 3558 3558 3558 0 +7.34(+0.21%)
Jan 11, 2018 3525 3572 3520 3551 33,327 +35.04(+1.00%)
Jan 10, 2018 3607 3608 3497 3516 27,488 -109.15(-3.01%)
Jan 09, 2018 3631 3650 3608 3625 16,656 +0.20(+0.01%)
Jan 08, 2018 3638 3560 3625 35,945 +57.80(+1.62%)
Jan 05, 2018 3539 3677 3500 3567 19,642 +46.49(+1.32%)
Jan 04, 2018 3550 3563 3499 3521 34,119 -42.32(-1.19%)
Jan 03, 2018 3542 3600 3524 3563 27,067 +33.22(+0.94%)
Jan 02, 2018 3410 3535 3404 3530 52,986 +21.39(+0.61%)
Dec 29, 2017 3508 3508 3508 0 -17.51(-0.50%)
Dec 28, 2017 3466 3526 3465 3526 21,027 +63.73(+1.84%)
Dec 27, 2017 3469 3492 3456 3462 17,727 -9.00(-0.26%)
Dec 26, 2017 3480 3499 3464 3471 16,686 -9.00(-0.26%)
Dec 22, 2017 3503 3531 3465 3480 18,492 -16.20(-0.46%)
Dec 21, 2017 3417 3505 3417 3496 39,365 +76.20(+2.23%)
Dec 20, 2017 3398 3435 3380 3420 24,041 +32.37(+0.96%)
Dec 19, 2017 3405 3414 3382 3388 17,304 -13.19(-0.39%)
Dec 18, 2017 3416 3442 3397 3401 25,866 +2.19(+0.06%)
Dec 15, 2017 3393 3439 3376 3399 37,419 -6.91(-0.20%)
Dec 14, 2017 3380 3406 3345 3406 27,754 +35.54(+1.05%)
Dec 13, 2017 3382 3395 3360 3370 25,224 +1.03(+0.03%)
Dec 12, 2017 3415 3429 3344 3369 45,619 -54.29(-1.59%)
Dec 11, 2017 3386 3423 3386 3423 34,795 +30.58(+0.90%)
Dec 08, 2017 3384 3404 3353 3393 41,567 +4.75(+0.14%)
Dec 07, 2017 3363 3388 3296 3388 55,011 +14.09(+0.42%)
Dec 06, 2017 3384 3417 3366 3374 27,987 -26.68(-0.78%)
Dec 05, 2017 3428 3444 3367 3401 44,201 -55.90(-1.62%)
Dec 04, 2017 3502 3428 3456 28,926 -23.58(-0.68%)
Dec 01, 2017 3480 3510 3456 3480 27,759 +5.00(+0.14%)
Nov 30, 2017 3468 3508 3455 3475 41,320 +6.60(+0.19%)
Nov 29, 2017 3400 3468 3393 3468 31,660 +71.39(+2.10%)
Nov 28, 2017 3410 3435 3385 3397 36,509 -7.01(-0.21%)
Nov 27, 2017 3407 3468 3398 3404 35,411 +2.64(+0.08%)
Nov 24, 2017 3435 3435 3393 3401 12,796 -15.84(-0.46%)
Nov 22, 2017 3377 3422 3351 3417 25,848 +40.22(+1.19%)
Nov 21, 2017 3330 3416 3330 3377 26,981 +59.69(+1.80%)
Nov 20, 2017 3277 3328 3271 3317 57,520 +58.84(+1.81%)
Nov 17, 2017 3276 3308 3250 3258 36,171 -17.88(-0.55%)
Nov 16, 2017 3306 3306 3263 3276 24,864 -23.45(-0.71%)
Nov 15, 2017 3316 3329 3294 3300 34,148 -25.87(-0.78%)
Nov 14, 2017 3275 3333 3275 3326 17,298 +25.67(+0.78%)
Nov 13, 2017 3278 3335 3270 3300 23,441 +10.36(+0.31%)
Nov 10, 2017 3299 3308 3239 3290 18,751 -10.36(-0.31%)
Nov 09, 2017 3277 3363 3234 3300 28,478 +4.53(+0.14%)
Nov 08, 2017 3248 3298 3230 3295 28,432 +51.28(+1.58%)
Nov 07, 2017 3260 3274 3231 3244 32,790 -19.39(-0.59%)
Nov 06, 2017 3225 3278 3197 3264 24,044 +52.93(+1.65%)
Nov 03, 2017 3200 3227 3170 3211 32,491 +10.72(+0.34%)
Nov 02, 2017 3256 3283 3162 3200 27,622 -62.36(-1.91%)
Nov 01, 2017 3300 3300 3240 3262 25,759 -19.08(-0.58%)
Oct 31, 2017 3240 3320 3238 3281 34,669 +41.37(+1.28%)
Oct 30, 2017 3241 3287 3211 3240 27,860 +0.00(+0.00%)
Oct 27, 2017 3210 3245 3190 3240 22,563 +37.00(+1.16%)
Oct 26, 2017 3160 3212 3140 3203 41,322 +43.86(+1.39%)
Oct 25, 2017 3225 3228 3146 3159 34,349 -46.77(-1.46%)
Oct 24, 2017 3208 3240 3186 3206 43,197 +15.87(+0.50%)
Oct 23, 2017 3250 3250 3161 3190 25,188 -33.21(-1.03%)
Oct 20, 2017 3150 3294 3150 3223 37,388 +95.72(+3.06%)
Oct 19, 2017 2989 3155 2962 3128 40,212 +227.45(+7.84%)
Oct 18, 2017 2904 2920 2885 2900 20,663 -2.90(-0.10%)
Oct 17, 2017 2952 2970 2898 2903 20,648 -42.58(-1.45%)
Oct 16, 2017 2945 2956 2938 2946 16,803 +5.65(+0.19%)
Oct 13, 2017 2941 2946 2926 2940 18,693 +11.80(+0.40%)
Oct 12, 2017 2934 2969 2913 2928 19,398 +4.96(+0.17%)
Oct 11, 2017 2906 2919 2897 2923 18,385 +18.15(+0.62%)
Oct 10, 2017 2899 2909 2862 2905 13,857 +15.39(+0.53%)
Oct 09, 2017 2894 2914 2877 2890 26,585 -1.28(-0.04%)
Oct 06, 2017 2874 2912 2851 2891 30,966 +14.24(+0.50%)
Oct 05, 2017 2926 2933 2857 2877 33,107 -64.99(-2.21%)
Oct 04, 2017 2900 2950 2877 2942 22,547 +47.40(+1.64%)
Oct 03, 2017 2857 2904 2845 2894 32,565 +58.17(+2.05%)
Oct 02, 2017 2862 2864 2828 2836 27,394 -18.93(-0.66%)
Sep 29, 2017 2859 2891 2848 2855 26,093 -18.37(-0.64%)
Sep 28, 2017 2846 2885 2840 2873 24,809 +29.88(+1.05%)
Sep 27, 2017 2855 2872 2826 2843 26,192 -2.57(-0.09%)
Sep 26, 2017 2816 2851 2816 2846 16,974 +34.56(+1.23%)
Sep 25, 2017 2836 2845 2805 2812 22,951 -26.05(-0.92%)
Sep 22, 2017 2810 2840 2807 2838 13,033 +29.06(+1.03%)
Sep 21, 2017 2800 2828 2789 2808 20,594 +13.05(+0.47%)
Sep 20, 2017 2847 2863 2784 2795 18,442 -40.51(-1.43%)
Sep 19, 2017 2806 2847 2795 2836 24,305 +41.40(+1.48%)
Sep 18, 2017 2790 2799 2769 2795 24,754 +44.36(+1.61%)
Sep 15, 2017 2779 2808 2750 2750 30,368 -28.64(-1.03%)
Sep 14, 2017 2777 2795 2726 2779 26,242 -12.75(-0.46%)
Sep 13, 2017 2798 2806 2752 2792 18,447 -8.03(-0.29%)
Sep 12, 2017 2825 2843 2778 2800 17,920 -19.38(-0.69%)
Sep 11, 2017 2769 2821 2754 2819 33,996 +67.29(+2.45%)
Sep 08, 2017 2701 2754 2700 2752 19,860 +39.00(+1.44%)
Sep 07, 2017 2709 2719 2696 2713 19,278 +8.70(+0.32%)
Sep 06, 2017 2712 2719 2694 2704 22,223 -0.95(-0.04%)
Sep 05, 2017 2706 2707 2675 2705 11,239 -3.26(-0.12%)
Sep 01, 2017 2715 2733 2703 2708 19,192 -12.64(-0.46%)
Aug 31, 2017 2666 2721 2648 2721 43,661 +61.52(+2.31%)
Aug 30, 2017 2640 2676 2640 2659 21,438 +13.97(+0.53%)
Aug 29, 2017 2664 2678 2607 2645 42,985 -24.64(-0.92%)
Aug 28, 2017 2698 2702 2664 2670 13,151 -24.11(-0.89%)
Aug 25, 2017 2689 2712 2686 2694 21,476 +11.15(+0.42%)
Aug 24, 2017 2695 2697 2673 2683 27,719 -8.58(-0.32%)
Aug 23, 2017 2703 2715 2685 2692 17,765 -20.34(-0.75%)
Aug 22, 2017 2713 2732 2698 2712 12,363 +8.99(+0.33%)
Aug 21, 2017 2676 2710 2661 2703 18,133 +19.34(+0.72%)
Aug 18, 2017 2737 2760 2682 2684 32,574 -66.19(-2.41%)
Aug 17, 2017 2752 2776 2742 2750 18,552 -10.44(-0.38%)
Aug 16, 2017 2734 2760 2723 2760 15,457 +24.68(+0.90%)
Aug 15, 2017 2741 2758 2720 2736 20,098 -6.59(-0.24%)
Aug 14, 2017 2712 2767 2712 2742 33,100 +36.39(+1.34%)
Aug 11, 2017 2663 2709 2650 2706 12,935 +39.77(+1.49%)
Aug 10, 2017 2735 2745 2671 2666 46,859 -75.10(-2.74%)
Aug 09, 2017 2720 2749 2717 2741 15,653 +7.61(+0.28%)
Aug 08, 2017 2697 2734 2680 2733 15,263 +37.85(+1.40%)
Aug 07, 2017 2678 2701 2657 2696 19,429 +20.05(+0.75%)
Aug 04, 2017 2705 2723 2675 2676 19,244 -29.18(-1.08%)
Aug 03, 2017 2639 2705 2639 2705 24,142 +29.09(+1.09%)
Aug 02, 2017 2645 2684 2638 2676 22,752 +29.60(+1.12%)
Aug 01, 2017 2612 2652 2607 2646 34,264 +35.57(+1.36%)
Jul 31, 2017 2636 2645 2584 2610 20,254 -14.56(-0.55%)
Jul 28, 2017 2634 2643 2604 2625 26,088 -18.44(-0.70%)
Jul 27, 2017 2681 2685 2619 2643 22,117 -35.50(-1.33%)
Jul 26, 2017 2691 2705 2660 2679 28,145 +5.43(+0.20%)
Jul 25, 2017 2672 2693 2665 2674 49,670 +8.82(+0.33%)
Jul 24, 2017 2653 2680 2623 2665 31,463 +16.24(+0.61%)
Jul 21, 2017 2531 2660 2502 2648 91,262 +201.16(+8.22%)
Jul 20, 2017 2492 2492 2421 2447 33,598 -35.44(-1.43%)
Jul 19, 2017 2498 2519 2475 2483 28,406 -0.48(-0.02%)
Jul 18, 2017 2534 2534 2463 2483 29,257 -53.58(-2.11%)
Jul 17, 2017 2530 2544 2519 2537 11,417 +5.99(+0.24%)
Jul 14, 2017 2526 2541 2524 2531 14,348 +4.61(+0.18%)
Jul 13, 2017 2529 2536 2517 2526 10,651 +1.39(+0.06%)
Jul 12, 2017 2520 2533 2495 2525 25,871 +10.10(+0.40%)
Jul 11, 2017 2522 2541 2491 2515 22,729 -12.22(-0.48%)
Jul 10, 2017 2475 2529 2475 2527 22,701 +29.13(+1.17%)
Jul 07, 2017 2449 2522 2449 2498 24,563 +48.91(+2.00%)
Jul 06, 2017 2415 2455 2408 2449 36,522 +26.44(+1.09%)
Jul 05, 2017 2398 2433 2394 2422 19,225 +11.83(+0.49%)
Jul 03, 2017 2413 2441 2398 2411 11,539 +0.00(+0.00%)
Jun 30, 2017 2328 2427 2316 2411 32,563 +70.61(+3.02%)
Jun 29, 2017 2443 2443 2311 2340 63,330 -105.18(-4.30%)
Jun 28, 2017 2438 2460 2435 2445 18,482 +11.00(+0.45%)
Jun 27, 2017 2442 2452 2431 2434 23,990 -9.94(-0.41%)
Jun 26, 2017 2427 2455 2427 2444 19,041 +17.52(+0.72%)
Jun 23, 2017 2462 2467 2427 2427 34,418 -25.49(-1.04%)
Jun 22, 2017 2495 2501 2450 2452 16,063 -36.50(-1.47%)
Jun 21, 2017 2478 2511 2470 2489 21,774 +11.22(+0.45%)
Jun 20, 2017 2479 2500 2462 2477 20,227 +9.55(+0.39%)
Jun 19, 2017 2426 2468 2426 2468 25,368 +23.14(+0.95%)
Jun 16, 2017 2434 2448 2420 2445 35,388 +4.06(+0.17%)
Jun 15, 2017 2442 2450 2417 2441 28,241 -17.35(-0.71%)
Jun 14, 2017 2421 2463 2420 2458 23,587 +26.69(+1.10%)
Jun 13, 2017 2407 2435 2400 2431 29,629 +35.21(+1.47%)
Jun 12, 2017 2375 2404 2371 2396 25,217 +19.98(+0.84%)
Jun 09, 2017 2390 2407 2374 2376 28,681 -19.48(-0.81%)
Jun 08, 2017 2385 2416 2361 2396 26,218 +17.90(+0.75%)
Jun 07, 2017 2342 2380 2339 2378 31,843 +38.51(+1.65%)
Jun 06, 2017 2345 2359 2335 2339 26,812 -10.22(-0.44%)
Jun 05, 2017 2330 2361 2330 2349 24,697 +17.49(+0.75%)
Jun 02, 2017 2312 2346 2298 2332 36,057 +13.90(+0.60%)
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.