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

NVR Inc (NY: NVR )

7,797.80 +95.54 (+1.24%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Sep 30, 2010 647.53 654.40 644.97 647.53 500 +8.63(+1.35%)
Sep 29, 2010 643.50 643.50 632.34 638.90 22,762 -3.66(-0.57%)
Sep 28, 2010 640.00 644.99 628.39 642.56 21,480 +2.66(+0.42%)
Sep 27, 2010 643.00 646.43 635.70 639.90 11,222 -4.29(-0.67%)
Sep 24, 2010 647.51 650.76 638.67 644.19 31,975 +4.42(+0.69%)
Sep 23, 2010 641.92 650.68 636.47 639.77 28,695 -8.48(-1.31%)
Sep 22, 2010 631.68 650.00 631.35 648.25 43,999 +13.53(+2.13%)
Sep 21, 2010 640.74 646.86 627.22 634.72 41,375 -3.28(-0.51%)
Sep 20, 2010 626.86 640.45 625.01 638.00 31,357 +15.50(+2.49%)
Sep 17, 2010 622.50 629.14 619.60 622.50 43,356 -13.02(-2.05%)
Sep 15, 2010 640.00 640.00 629.09 635.52 29,411 -4.91(-0.77%)
Sep 14, 2010 633.00 650.20 632.08 640.43 30,565 +5.18(+0.82%)
Sep 13, 2010 623.70 639.14 615.65 635.25 36,787 +18.53(+3.00%)
Sep 10, 2010 620.00 622.74 615.71 616.72 24,050 -3.28(-0.53%)
Sep 09, 2010 621.42 623.45 614.46 620.00 21,880 +3.75(+0.61%)
Sep 08, 2010 618.43 621.34 613.76 616.25 28,585 +0.50(+0.08%)
Sep 07, 2010 623.95 623.95 614.27 615.75 16,044 -9.03(-1.45%)
Sep 03, 2010 629.00 629.00 618.45 624.78 39,547 +3.77(+0.61%)
Sep 02, 2010 606.45 624.00 604.72 621.01 46,128 +14.60(+2.41%)
Sep 01, 2010 604.65 607.03 595.00 606.41 67,221 +5.81(+0.97%)
Aug 31, 2010 600.60 610.92 598.29 600.60 200 -5.28(-0.87%)
Aug 30, 2010 618.68 620.52 605.00 605.88 34,171 -12.80(-2.07%)
Aug 27, 2010 618.68 627.70 614.30 618.68 32,180 -4.84(-0.78%)
Aug 26, 2010 629.15 629.15 619.33 623.52 35,974 -4.73(-0.75%)
Aug 25, 2010 616.36 628.60 615.46 628.25 51,848 +10.85(+1.76%)
Aug 24, 2010 616.81 625.03 610.02 617.40 40,972 -4.33(-0.70%)
Aug 23, 2010 630.45 630.45 621.48 621.73 25,500 -3.84(-0.61%)
Aug 20, 2010 627.92 628.03 615.89 625.57 29,099 -2.35(-0.37%)
Aug 19, 2010 631.69 632.65 624.96 627.92 32,072 -4.86(-0.77%)
Aug 18, 2010 621.76 637.73 619.30 632.78 48,336 +8.23(+1.32%)
Aug 17, 2010 622.74 627.51 622.57 624.55 49,705 +5.18(+0.84%)
Aug 16, 2010 614.46 621.64 611.85 619.37 77,020 +3.09(+0.50%)
Aug 13, 2010 616.28 621.07 615.00 616.28 57,885 +1.69(+0.27%)
Aug 12, 2010 606.25 620.00 606.20 614.59 60,480 +3.00(+0.49%)
Aug 11, 2010 615.02 617.23 611.50 611.59 93,635 -11.28(-1.81%)
Aug 10, 2010 623.60 627.86 620.67 622.87 53,594 -4.63(-0.74%)
Aug 09, 2010 630.82 634.01 624.27 627.50 50,050 -1.45(-0.23%)
Aug 06, 2010 628.95 628.95 611.00 628.95 46,139 +8.05(+1.30%)
Aug 05, 2010 618.91 626.09 616.05 620.90 40,846 -1.38(-0.22%)
Aug 04, 2010 623.06 626.31 620.00 622.28 30,960 -0.78(-0.13%)
Aug 03, 2010 628.25 628.25 617.00 623.06 49,255 -6.71(-1.07%)
Aug 02, 2010 633.17 636.16 627.36 629.77 57,516 +3.27(+0.52%)
Jul 30, 2010 626.50 631.53 617.07 626.50 40,133 +1.60(+0.26%)
Jul 29, 2010 622.05 627.94 615.00 624.90 72,268 +3.43(+0.55%)
Jul 28, 2010 635.55 637.38 616.91 621.47 55,931 -13.40(-2.11%)
Jul 27, 2010 648.94 649.00 632.45 634.87 45,466 -11.31(-1.75%)
Jul 26, 2010 645.95 648.40 638.57 646.18 78,598 +6.18(+0.97%)
Jul 23, 2010 640.00 642.35 633.62 640.00 44,402 +0.00(+0.00%)
Jul 22, 2010 656.00 656.00 640.00 640.00 89,003 +6.19(+0.98%)
Jul 21, 2010 646.75 650.95 631.17 633.81 37,284 -13.11(-2.03%)
Jul 20, 2010 628.05 649.64 626.51 646.92 40,928 +11.92(+1.88%)
Jul 19, 2010 639.98 643.00 631.34 635.00 36,748 -2.58(-0.40%)
Jul 16, 2010 637.58 657.09 636.76 637.58 70,619 -22.20(-3.36%)
Jul 15, 2010 660.00 662.59 648.50 659.78 64,820 -8.53(-1.28%)
Jul 14, 2010 670.00 673.00 660.62 668.31 30,834 -9.07(-1.34%)
Jul 13, 2010 666.00 679.03 662.33 677.38 46,338 +16.55(+2.50%)
Jul 12, 2010 664.98 664.98 655.35 660.83 26,456 -4.94(-0.74%)
Jul 09, 2010 665.77 667.46 656.04 665.77 43,219 +1.65(+0.25%)
Jul 08, 2010 680.05 680.05 652.70 664.12 51,387 -8.38(-1.25%)
Jul 07, 2010 655.40 674.20 653.00 672.50 39,571 +16.55(+2.52%)
Jul 06, 2010 657.00 661.82 652.43 655.95 54,895 +8.43(+1.30%)
Jul 02, 2010 647.52 659.98 646.39 647.52 68,121 -5.70(-0.87%)
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.