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

NVR Inc (NY: NVR )

7,711.27 +9.02 (+0.12%)
Streaming Delayed Price Updated: 1:05 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, 2007 810.90 810.90 787.94 797.00 107,100 -10.50(-1.30%)
May 30, 2007 792.00 807.50 792.00 807.50 108,400 +4.50(+0.56%)
May 29, 2007 789.97 813.10 789.97 803.00 111,700 -7.00(-0.86%)
May 25, 2007 824.00 830.00 805.14 810.00 84,100 -10.50(-1.28%)
May 24, 2007 830.85 851.00 816.01 820.50 161,900 -4.50(-0.55%)
May 23, 2007 831.99 851.00 821.00 825.00 130,600 -5.00(-0.60%)
May 22, 2007 803.00 836.25 800.00 830.00 95,700 +24.25(+3.01%)
May 21, 2007 779.51 807.96 778.01 805.75 131,900 +26.24(+3.37%)
May 18, 2007 784.00 790.00 777.10 779.51 41,300 -1.49(-0.19%)
May 17, 2007 783.00 787.00 772.00 781.00 70,000 -5.23(-0.67%)
May 16, 2007 767.69 786.92 762.00 786.23 81,200 +26.98(+3.55%)
May 15, 2007 773.95 775.00 758.26 759.25 55,100 -14.03(-1.81%)
May 14, 2007 772.00 781.93 764.25 773.28 66,700 -4.22(-0.54%)
May 11, 2007 784.00 789.94 768.66 777.50 64,300 +0.00(+0.00%)
May 10, 2007 799.00 799.50 775.00 777.50 87,700 -25.50(-3.18%)
May 09, 2007 788.00 804.65 788.00 803.00 95,800 +10.00(+1.26%)
May 08, 2007 770.00 793.00 768.12 793.00 69,400 +12.25(+1.57%)
May 07, 2007 769.93 797.94 771.00 780.75 136,600 -15.75(-1.98%)
May 04, 2007 828.00 833.00 795.30 796.50 175,200 -38.00(-4.55%)
May 03, 2007 838.00 842.30 830.00 834.50 111,800 -1.00(-0.12%)
May 02, 2007 825.00 848.00 823.00 835.50 83,300 +5.50(+0.66%)
May 01, 2007 823.99 833.40 820.00 830.00 114,600 +6.00(+0.73%)
Apr 30, 2007 817.75 836.95 811.10 824.00 156,700 +6.50(+0.80%)
Apr 27, 2007 835.00 847.41 810.50 817.50 212,700 -24.50(-2.91%)
Apr 26, 2007 804.00 851.96 795.05 842.00 349,200 +44.75(+5.61%)
Apr 25, 2007 790.00 801.90 786.24 797.25 230,900 +12.25(+1.56%)
Apr 24, 2007 775.09 790.00 762.72 785.00 115,500 +10.00(+1.29%)
Apr 23, 2007 794.00 807.00 772.04 775.00 129,900 -22.00(-2.76%)
Apr 20, 2007 742.97 825.00 742.00 797.00 311,700 +75.20(+10.42%)
Apr 19, 2007 722.00 748.39 719.48 721.80 113,400 -6.75(-0.93%)
Apr 18, 2007 705.00 734.87 702.27 728.55 98,900 +17.05(+2.40%)
Apr 17, 2007 718.05 726.74 711.22 711.50 81,600 -4.50(-0.63%)
Apr 16, 2007 695.50 716.00 695.01 716.00 126,800 +23.50(+3.39%)
Apr 13, 2007 694.00 698.00 683.06 692.50 123,200 -3.00(-0.43%)
Apr 12, 2007 678.99 697.23 666.00 695.50 126,700 +14.50(+2.13%)
Apr 11, 2007 696.01 696.01 678.00 681.00 139,900 -15.00(-2.16%)
Apr 10, 2007 694.00 702.99 689.32 696.00 70,800 -2.00(-0.29%)
Apr 09, 2007 700.01 704.00 690.08 698.00 118,800 -8.00(-1.13%)
Apr 05, 2007 690.25 713.99 690.25 706.00 111,500 +14.00(+2.02%)
Apr 04, 2007 693.00 696.69 687.00 692.00 446,500 +6.29(+0.92%)
Apr 03, 2007 669.50 693.01 668.00 685.71 62,800 +20.21(+3.04%)
Apr 02, 2007 673.00 674.37 663.34 665.50 73,600 +0.50(+0.08%)
Mar 30, 2007 699.50 702.50 663.63 665.00 135,500 -36.00(-5.14%)
Mar 29, 2007 695.00 701.00 690.04 701.00 89,400 +13.00(+1.89%)
Mar 28, 2007 691.99 696.92 678.53 688.00 161,500 -10.25(-1.47%)
Mar 27, 2007 696.35 702.00 691.00 698.25 131,900 -14.65(-2.05%)
Mar 26, 2007 720.01 722.00 692.01 712.90 135,700 -9.60(-1.33%)
Mar 23, 2007 720.75 728.50 716.06 722.50 91,400 +1.75(+0.24%)
Mar 22, 2007 730.00 734.99 719.01 720.75 78,900 -7.25(-1.00%)
Mar 21, 2007 715.98 729.89 701.01 728.00 64,400 +21.00(+2.97%)
Mar 20, 2007 705.00 716.00 697.17 707.00 76,400 +3.00(+0.43%)
Mar 19, 2007 689.99 706.20 688.00 704.00 102,400 +19.00(+2.77%)
Mar 16, 2007 688.00 692.72 676.66 685.00 110,400 -3.00(-0.44%)
Mar 15, 2007 651.25 689.00 651.25 688.00 112,500 +28.50(+4.32%)
Mar 14, 2007 636.90 666.00 626.50 659.50 108,600 +26.74(+4.23%)
Mar 13, 2007 675.75 665.50 623.00 632.76 151,900 -42.99(-6.36%)
Mar 12, 2007 685.50 696.55 666.02 675.75 161,100 -24.25(-3.46%)
Mar 09, 2007 698.00 705.70 686.00 700.00 96,100 +5.00(+0.72%)
Mar 08, 2007 659.95 702.00 659.95 695.00 94,400 +40.90(+6.25%)
Mar 07, 2007 649.20 658.66 646.00 654.10 98,000 +7.35(+1.14%)
Mar 06, 2007 654.50 659.00 645.11 646.75 126,000 -1.75(-0.27%)
Mar 05, 2007 667.00 667.00 648.00 648.50 80,000 -21.50(-3.21%)
Mar 02, 2007 688.00 694.50 667.00 670.00 45,400 -19.25(-2.79%)
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.