Indicators

NVR Inc (NY: NVR )

7,438.85 -101.15 (-1.34%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	465.25	465.25	457.75	457.75	38,100	-10.00(-2.14%)
May 27, 2004	457.10	469.80	457.10	467.75	46,200	+10.40(+2.27%)
May 26, 2004	454.00	459.50	449.00	457.35	46,000	+2.35(+0.52%)
May 25, 2004	442.00	459.50	440.79	455.00	66,600	+12.90(+2.92%)
May 24, 2004	436.25	443.00	436.25	442.10	31,800	+7.60(+1.75%)
May 21, 2004	434.50	438.50	433.00	434.50	20,300	+1.00(+0.23%)
May 20, 2004	427.03	434.00	426.50	433.50	41,900	+6.48(+1.52%)
May 19, 2004	438.00	438.00	427.00	427.02	54,100	-6.98(-1.61%)
May 18, 2004	430.00	434.50	427.25	434.00	22,400	+4.00(+0.93%)
May 17, 2004	430.00	436.02	430.00	430.00	35,900	-2.45(-0.57%)
May 14, 2004	429.50	435.68	424.00	432.45	27,600	+4.46(+1.04%)
May 13, 2004	421.00	427.99	418.35	427.99	94,300	+6.99(+1.66%)
May 12, 2004	422.90	422.90	415.72	421.00	59,100	-0.01(-0.00%)
May 11, 2004	417.41	425.00	416.00	421.01	29,500	+7.00(+1.69%)
May 10, 2004	406.00	419.00	405.13	414.01	56,700	+4.01(+0.98%)
May 07, 2004	442.00	442.00	410.00	410.00	100,900	-33.50(-7.55%)
May 06, 2004	447.00	448.00	442.24	443.50	24,900	-3.50(-0.78%)
May 05, 2004	442.25	448.50	442.00	447.00	38,700	+1.75(+0.39%)
May 04, 2004	452.00	453.00	444.00	445.25	47,300	-4.75(-1.06%)

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.