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

NVR Inc (NY: NVR )

7,485.19 +46.34 (+0.62%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 1, 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 (%)
Jul 31, 2009 610.00 611.00 601.05 601.15 74,540 -3.60(-0.60%)
Jul 30, 2009 613.00 616.03 601.99 604.75 47,512 -5.25(-0.86%)
Jul 29, 2009 606.80 611.65 598.47 610.00 66,622 +0.88(+0.14%)
Jul 28, 2009 613.00 616.00 607.77 609.12 87,200 -9.41(-1.52%)
Jul 27, 2009 598.01 624.39 594.00 618.53 165,966 +15.73(+2.61%)
Jul 24, 2009 590.00 602.80 579.25 602.80 312 +9.37(+1.58%)
Jul 23, 2009 584.17 603.80 584.17 593.43 124,627 +9.26(+1.59%)
Jul 22, 2009 552.00 594.12 552.00 584.17 105,241 +29.83(+5.38%)
Jul 21, 2009 557.62 558.00 550.14 554.34 47,702 -0.65(-0.12%)
Jul 20, 2009 558.00 560.77 542.28 554.99 92,415 -1.58(-0.28%)
Jul 17, 2009 548.30 557.97 547.01 556.57 43,960 +8.76(+1.60%)
Jul 16, 2009 533.00 549.37 526.69 547.81 45,954 +11.81(+2.20%)
Jul 15, 2009 522.00 536.00 519.22 536.00 49,669 +16.50(+3.18%)
Jul 14, 2009 513.27 520.00 506.00 519.50 55,020 +7.50(+1.46%)
Jul 13, 2009 501.01 512.34 500.00 512.00 79,109 +9.99(+1.99%)
Jul 10, 2009 494.90 502.99 492.43 502.01 120,308 +5.21(+1.05%)
Jul 09, 2009 481.00 498.53 477.85 496.80 79,541 +18.80(+3.93%)
Jul 08, 2009 490.34 490.81 477.41 478.00 170,356 -12.00(-2.45%)
Jul 07, 2009 489.50 493.80 486.98 490.00 53,433 +1.74(+0.36%)
Jul 06, 2009 498.75 500.25 485.50 488.26 80,427 -13.74(-2.74%)
Jul 02, 2009 494.00 502.00 493.65 502.00 44,745 -0.50(-0.10%)
Jul 01, 2009 504.99 506.44 499.95 502.50 43,259 +0.11(+0.02%)
Jun 30, 2009 501.94 509.75 498.00 502.39 88,337 +4.90(+0.98%)
Jun 29, 2009 499.99 504.12 488.31 497.49 79,366 -1.59(-0.32%)
Jun 26, 2009 510.00 510.59 498.15 499.08 104,713 -10.67(-2.09%)
Jun 25, 2009 500.44 511.87 498.21 509.75 57,566 +16.75(+3.40%)
Jun 24, 2009 497.80 503.15 488.35 493.00 69,499 +0.50(+0.10%)
Jun 23, 2009 502.92 505.41 488.66 492.50 66,410 -8.50(-1.70%)
Jun 22, 2009 493.00 506.22 493.00 501.00 43,948 +3.00(+0.60%)
Jun 19, 2009 498.00 504.41 494.63 498.00 81,355 +4.10(+0.83%)
Jun 18, 2009 512.99 512.99 491.11 493.90 97,653 -21.51(-4.17%)
Jun 17, 2009 503.57 521.54 493.04 515.41 105,984 +12.77(+2.54%)
Jun 16, 2009 507.74 515.10 495.06 502.64 51,168 -5.54(-1.09%)
Jun 15, 2009 496.30 509.82 496.30 508.18 115,688 +3.27(+0.65%)
Jun 12, 2009 499.06 507.14 498.80 504.91 61,185 +0.74(+0.15%)
Jun 11, 2009 510.00 510.88 498.46 504.17 100,382 -1.64(-0.32%)
Jun 10, 2009 512.42 517.48 498.32 505.81 59,653 -4.79(-0.94%)
Jun 09, 2009 494.89 514.90 490.25 510.60 108,371 +18.77(+3.82%)
Jun 08, 2009 477.64 493.07 475.48 491.83 85,252 +5.82(+1.20%)
Jun 05, 2009 496.69 500.34 480.01 486.01 107,842 -11.99(-2.41%)
Jun 04, 2009 503.85 507.49 489.99 498.00 120,427 +2.04(+0.41%)
Jun 03, 2009 507.65 512.04 489.47 495.96 70,814 -18.36(-3.57%)
Jun 02, 2009 499.91 515.90 492.37 514.32 81,368 +13.49(+2.69%)
Jun 01, 2009 502.00 513.00 494.17 500.83 74,974 +5.93(+1.20%)
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.