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 (%)
Jun 30, 2000 58.38 60.00 57.00 57.00 86,900 -1.62(-2.77%)
Jun 29, 2000 57.75 59.00 57.75 58.62 21,800 +0.88(+1.52%)
Jun 28, 2000 56.38 57.75 55.88 57.75 23,700 +1.31(+2.33%)
Jun 27, 2000 55.31 56.62 55.31 56.44 15,500 +1.19(+2.15%)
Jun 26, 2000 54.38 55.25 54.38 55.25 16,500 +0.75(+1.38%)
Jun 23, 2000 54.25 54.62 54.00 54.50 10,000 +0.25(+0.46%)
Jun 22, 2000 55.06 55.31 54.25 54.25 14,300 -0.81(-1.48%)
Jun 21, 2000 55.25 55.31 55.00 55.06 3,000 -0.06(-0.11%)
Jun 20, 2000 55.69 55.94 55.12 55.12 11,600 -0.75(-1.34%)
Jun 19, 2000 55.25 55.88 55.00 55.88 19,400 +0.50(+0.90%)
Jun 16, 2000 56.00 56.25 55.38 55.38 20,200 -0.88(-1.56%)
Jun 15, 2000 55.62 56.25 55.50 56.25 13,200 +0.62(+1.12%)
Jun 14, 2000 55.62 55.88 55.50 55.62 7,000 +0.25(+0.45%)
Jun 13, 2000 54.69 55.38 54.25 55.38 10,600 +0.56(+1.03%)
Jun 12, 2000 55.00 55.12 54.75 54.81 109,900 -0.69(-1.24%)
Jun 09, 2000 56.38 56.50 55.50 55.50 32,900 -1.19(-2.09%)
Jun 08, 2000 56.81 56.81 56.56 56.69 4,000 +0.12(+0.22%)
Jun 07, 2000 56.75 57.00 56.38 56.56 14,400 -0.19(-0.33%)
Jun 06, 2000 56.25 56.75 56.12 56.75 5,400 +0.44(+0.78%)
Jun 05, 2000 55.94 56.38 55.88 56.31 9,200 +0.62(+1.12%)
Jun 02, 2000 55.38 55.69 55.19 55.69 18,500 +0.56(+1.02%)
Jun 01, 2000 55.12 55.38 54.94 55.12 7,500 +0.12(+0.23%)
May 31, 2000 55.75 55.75 55.00 55.00 21,000 -0.75(-1.35%)
May 30, 2000 55.19 55.75 55.00 55.75 12,500 +0.62(+1.13%)
May 26, 2000 55.50 55.50 55.12 55.12 46,900 -0.38(-0.68%)
May 25, 2000 56.25 56.25 55.50 55.50 21,600 -0.75(-1.33%)
May 24, 2000 56.62 56.62 55.50 56.25 23,400 -0.62(-1.10%)
May 23, 2000 57.56 57.62 56.88 56.88 18,300 -0.44(-0.76%)
May 22, 2000 59.00 59.19 57.12 57.31 47,300 -1.88(-3.17%)
May 19, 2000 60.50 60.50 58.75 59.19 31,000 -1.06(-1.76%)
May 18, 2000 60.75 60.88 60.25 60.25 37,100 -1.00(-1.63%)
May 17, 2000 62.00 62.00 61.12 61.25 12,900 -0.50(-0.81%)
May 16, 2000 61.50 62.31 61.50 61.75 30,500 -0.06(-0.10%)
May 15, 2000 62.12 62.38 61.81 61.81 32,200 -0.56(-0.90%)
May 12, 2000 62.38 62.75 62.25 62.38 48,900 +0.00(+0.00%)
May 11, 2000 62.25 62.38 62.00 62.38 104,600 +0.00(+0.00%)
May 10, 2000 62.50 62.56 62.31 62.38 45,900 -0.38(-0.60%)
May 09, 2000 62.19 62.75 62.19 62.75 11,800 +0.44(+0.70%)
May 08, 2000 62.12 63.38 62.00 62.31 156,700 -0.19(-0.30%)
May 05, 2000 61.75 63.25 61.62 62.50 44,700 +0.88(+1.42%)
May 04, 2000 61.25 62.00 61.00 61.62 23,300 +0.62(+1.02%)
May 03, 2000 61.62 61.62 60.62 61.00 63,800 -1.00(-1.61%)
May 02, 2000 63.25 65.00 62.00 62.00 299,500 -1.25(-1.98%)
May 01, 2000 62.50 63.62 62.50 63.25 130,900 +1.00(+1.61%)
Apr 28, 2000 58.88 63.31 58.81 62.25 69,900 +3.25(+5.51%)
Apr 27, 2000 58.62 59.50 58.38 59.00 30,300 +0.00(+0.00%)
Apr 26, 2000 55.00 59.25 55.00 59.00 177,500 +5.50(+10.28%)
Apr 25, 2000 53.75 53.75 53.31 53.50 8,000 -0.12(-0.23%)
Apr 24, 2000 53.19 53.88 53.12 53.62 12,100 +0.44(+0.82%)
Apr 20, 2000 52.81 53.19 52.81 53.19 14,600 +0.38(+0.71%)
Apr 19, 2000 52.50 52.88 52.50 52.81 12,100 +0.06(+0.12%)
Apr 18, 2000 52.62 52.75 52.12 52.75 26,100 +0.00(+0.00%)
Apr 17, 2000 53.75 53.75 52.75 52.75 35,000 -1.00(-1.86%)
Apr 14, 2000 54.50 54.69 53.75 53.75 42,400 -1.00(-1.83%)
Apr 13, 2000 54.75 54.81 54.62 54.75 13,500 -0.06(-0.11%)
Apr 12, 2000 54.75 55.00 54.50 54.81 48,000 -0.19(-0.34%)
Apr 11, 2000 55.50 55.50 55.00 55.00 6,800 -0.38(-0.68%)
Apr 10, 2000 55.81 55.81 55.38 55.38 53,300 -0.50(-0.89%)
Apr 07, 2000 55.88 56.75 55.44 55.88 74,000 +0.06(+0.11%)
Apr 06, 2000 55.12 55.88 55.12 55.81 13,300 +0.94(+1.71%)
Apr 05, 2000 54.25 54.94 54.12 54.88 22,000 +0.44(+0.80%)
Apr 04, 2000 54.00 55.25 54.00 54.44 100,000 +0.19(+0.35%)
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.