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

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2001 170.55 174.95 170.55 172.51 44,600 +1.96(+1.15%)
May 30, 2001 163.00 172.74 163.00 170.55 142,600 +4.43(+2.67%)
May 29, 2001 175.00 175.50 164.00 166.12 248,000 -11.37(-6.41%)
May 25, 2001 182.00 182.00 177.49 177.49 92,000 -6.01(-3.28%)
May 24, 2001 180.50 185.50 180.05 183.50 62,100 +3.50(+1.94%)
May 23, 2001 182.50 184.05 179.52 180.00 64,200 -2.50(-1.37%)
May 22, 2001 185.00 185.00 180.00 182.50 103,200 -3.53(-1.90%)
May 21, 2001 194.95 194.95 185.75 186.03 81,100 -8.92(-4.58%)
May 18, 2001 194.50 196.55 192.50 194.95 26,400 -0.55(-0.28%)
May 17, 2001 195.50 198.10 192.50 195.50 54,900 -2.00(-1.01%)
May 16, 2001 196.50 199.45 193.50 197.50 91,900 -2.50(-1.25%)
May 15, 2001 197.50 202.00 194.86 200.00 87,100 -1.00(-0.50%)
May 14, 2001 192.60 203.00 191.00 201.00 54,700 +8.40(+4.36%)
May 11, 2001 203.00 204.00 192.50 192.60 51,800 -10.40(-5.12%)
May 10, 2001 196.50 203.00 196.05 203.00 75,100 +8.50(+4.37%)
May 09, 2001 196.50 196.50 192.24 194.50 44,200 -2.50(-1.27%)
May 08, 2001 193.50 197.40 192.00 197.00 81,800 +4.87(+2.53%)
May 07, 2001 186.00 195.50 186.00 192.13 102,100 +6.88(+3.71%)
May 04, 2001 183.00 185.50 180.50 185.25 90,600 +0.25(+0.14%)
May 03, 2001 187.50 187.50 181.60 185.00 48,700 -4.00(-2.12%)
May 02, 2001 190.50 194.00 181.60 189.00 119,800 -0.50(-0.26%)
May 01, 2001 190.62 192.00 181.50 189.50 72,300 -1.12(-0.59%)
Apr 30, 2001 199.90 199.90 187.50 190.62 157,400 -5.38(-2.74%)
Apr 27, 2001 190.25 196.00 190.25 196.00 69,100 +5.75(+3.02%)
Apr 26, 2001 192.75 193.99 187.00 190.25 74,500 -2.50(-1.30%)
Apr 25, 2001 185.00 196.00 183.60 192.75 100,800 +9.75(+5.33%)
Apr 24, 2001 177.00 184.00 177.00 183.00 105,700 +8.50(+4.87%)
Apr 23, 2001 169.50 178.00 169.25 174.50 64,400 +3.90(+2.29%)
Apr 20, 2001 177.50 178.00 167.60 170.60 92,000 -5.00(-2.85%)
Apr 19, 2001 170.00 176.00 168.00 175.60 55,200 +6.85(+4.06%)
Apr 18, 2001 163.50 171.60 162.50 168.75 92,200 +3.75(+2.27%)
Apr 17, 2001 165.00 167.00 163.50 165.00 87,100 -0.70(-0.42%)
Apr 16, 2001 167.00 167.50 165.05 165.70 88,000 -2.80(-1.66%)
Apr 12, 2001 166.75 170.00 166.20 168.50 42,800 +1.75(+1.05%)
Apr 11, 2001 169.00 169.00 165.25 166.75 68,000 -1.00(-0.60%)
Apr 10, 2001 165.81 169.97 165.81 167.75 60,400 +1.95(+1.18%)
Apr 09, 2001 164.75 170.24 164.75 165.80 77,900 -0.20(-0.12%)
Apr 06, 2001 166.50 167.49 164.00 166.00 128,200 -1.20(-0.72%)
Apr 05, 2001 166.50 171.39 166.50 167.20 55,700 +1.70(+1.03%)
Apr 04, 2001 164.75 168.00 164.00 165.50 105,100 +2.50(+1.53%)
Apr 03, 2001 162.00 167.24 161.10 163.00 79,700 +2.50(+1.56%)
Apr 02, 2001 163.50 166.00 160.00 160.50 149,500 -2.50(-1.53%)
Mar 30, 2001 171.00 178.50 163.00 163.00 126,900 -7.00(-4.12%)
Mar 29, 2001 165.25 173.14 165.00 170.00 91,900 +4.40(+2.66%)
Mar 28, 2001 166.00 166.50 161.50 165.60 57,100 -0.60(-0.36%)
Mar 27, 2001 166.00 168.25 165.00 166.20 91,000 +0.20(+0.12%)
Mar 26, 2001 162.50 166.00 160.50 166.00 57,000 +6.05(+3.78%)
Mar 23, 2001 156.50 160.96 155.50 159.95 53,800 +3.95(+2.53%)
Mar 22, 2001 155.50 158.00 151.30 156.00 96,700 +0.50(+0.32%)
Mar 21, 2001 156.00 161.50 154.50 155.50 77,800 +1.50(+0.97%)
Mar 20, 2001 154.00 163.00 153.50 154.00 56,200 +0.00(+0.00%)
Mar 19, 2001 150.20 155.00 150.00 154.00 105,100 +3.30(+2.19%)
Mar 16, 2001 154.50 158.00 150.70 150.70 116,500 -3.35(-2.17%)
Mar 15, 2001 150.00 155.00 149.00 154.05 70,600 +3.80(+2.53%)
Mar 14, 2001 153.50 153.50 149.00 150.25 92,300 -3.75(-2.44%)
Mar 13, 2001 151.50 154.00 150.50 154.00 52,400 +2.50(+1.65%)
Mar 12, 2001 158.03 158.03 150.50 151.50 74,600 -6.53(-4.13%)
Mar 09, 2001 157.10 159.00 156.00 158.03 33,400 +0.00(+0.00%)
Mar 08, 2001 163.00 163.24 157.50 158.03 74,800 -4.42(-2.72%)
Mar 07, 2001 163.42 166.50 160.25 162.45 56,400 -0.97(-0.59%)
Mar 06, 2001 157.00 163.42 157.00 163.42 127,700 +7.92(+5.09%)
Mar 05, 2001 157.00 157.00 153.50 155.50 119,100 +2.57(+1.68%)
Mar 02, 2001 147.25 154.50 145.25 152.93 108,700 +5.93(+4.03%)
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.