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

NVR Inc (NY: NVR )

7,727.81 +25.55 (+0.33%)
Streaming Delayed Price Updated: 1:21 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 (%)
Sep 30, 2016 1642 1645 1633 1640 18,298 -0.06(-0.00%)
Sep 29, 2016 1643 1649 1633 1640 18,110 -5.05(-0.31%)
Sep 28, 2016 1644 1645 1635 1645 16,071 +0.98(+0.06%)
Sep 27, 2016 1649 1653 1640 1644 19,171 -2.27(-0.14%)
Sep 26, 2016 1645 1649 1641 1646 16,425 -5.03(-0.30%)
Sep 23, 2016 1648 1654 1641 1651 17,065 -3.70(-0.22%)
Sep 22, 2016 1660 1664 1651 1655 18,079 +3.95(+0.24%)
Sep 21, 2016 1652 1657 1637 1651 31,039 +5.05(+0.31%)
Sep 20, 2016 1652 1655 1634 1646 26,415 -12.08(-0.73%)
Sep 19, 2016 1660 1678 1650 1658 14,107 +1.08(+0.07%)
Sep 16, 2016 1653 1667 1646 1657 35,398 -7.52(-0.45%)
Sep 15, 2016 1660 1670 1649 1665 9,331 +4.33(+0.26%)
Sep 14, 2016 1655 1673 1642 1660 11,722 +4.19(+0.25%)
Sep 13, 2016 1659 1672 1646 1656 24,249 -14.63(-0.88%)
Sep 12, 2016 1663 1679 1656 1671 36,890 +5.53(+0.33%)
Sep 09, 2016 1675 1680 1658 1665 31,882 -27.79(-1.64%)
Sep 08, 2016 1699 1710 1688 1693 22,778 -11.75(-0.69%)
Sep 07, 2016 1697 1709 1691 1705 22,692 +5.14(+0.30%)
Sep 06, 2016 1700 1713 1689 1700 18,168 +3.50(+0.21%)
Sep 02, 2016 1697 1696 1696 1696 8,200 +6.00(+0.36%)
Sep 01, 2016 1691 1695 1681 1690 15,262 +3.20(+0.19%)
Aug 31, 2016 1686 1700 1673 1687 23,644 -0.13(-0.01%)
Aug 30, 2016 1680 1688 1661 1687 23,257 +6.18(+0.37%)
Aug 29, 2016 1679 1687 1669 1681 13,811 +4.24(+0.25%)
Aug 26, 2016 1689 1694 1662 1677 17,487 -11.59(-0.69%)
Aug 25, 2016 1686 1700 1682 1688 9,793 +0.11(+0.01%)
Aug 24, 2016 1694 1694 1676 1688 22,424 -8.87(-0.52%)
Aug 23, 2016 1684 1707 1681 1697 29,328 +16.37(+0.97%)
Aug 22, 2016 1684 1690 1671 1680 18,166 -1.51(-0.09%)
Aug 19, 2016 1673 1689 1666 1682 16,220 +1.64(+0.10%)
Aug 18, 2016 1679 1692 1658 1680 23,617 +2.36(+0.14%)
Aug 17, 2016 1695 1700 1676 1678 37,846 -22.00(-1.29%)
Aug 16, 2016 1695 1704 1685 1700 19,699 -4.88(-0.29%)
Aug 15, 2016 1699 1710 1696 1705 12,454 +5.95(+0.35%)
Aug 12, 2016 1707 1712 1694 1699 26,569 -10.33(-0.60%)
Aug 11, 2016 1707 1712 1695 1709 12,878 +7.26(+0.43%)
Aug 10, 2016 1707 1707 1688 1702 25,636 -3.00(-0.18%)
Aug 09, 2016 1704 1711 1695 1705 15,429 +0.00(+0.00%)
Aug 08, 2016 1712 1721 1700 1705 20,484 -5.00(-0.29%)
Aug 05, 2016 1684 1714 1678 1710 36,366 +21.68(+1.28%)
Aug 04, 2016 1677 1696 1655 1688 20,506 +6.37(+0.38%)
Aug 03, 2016 1669 1684 1666 1682 23,806 +7.52(+0.45%)
Aug 02, 2016 1688 1699 1668 1674 47,747 -23.57(-1.39%)
Aug 01, 2016 1691 1701 1678 1698 42,728 -7.00(-0.41%)
Jul 29, 2016 1722 1728 1695 1705 24,454 -15.00(-0.87%)
Jul 28, 2016 1700 1730 1678 1720 31,656 +20.00(+1.18%)
Jul 27, 2016 1721 1725 1689 1700 37,087 -23.28(-1.35%)
Jul 26, 2016 1722 1738 1716 1723 20,524 +1.77(+0.10%)
Jul 25, 2016 1727 1748 1716 1722 21,449 -8.49(-0.49%)
Jul 22, 2016 1741 1754 1723 1730 23,104 -12.47(-0.72%)
Jul 21, 2016 1738 1756 1676 1742 60,026 -10.00(-0.57%)
Jul 20, 2016 1753 1765 1740 1752 18,977 +0.78(+0.04%)
Jul 19, 2016 1759 1765 1746 1752 13,448 +1.69(+0.10%)
Jul 18, 2016 1760 1769 1746 1750 22,292 -11.19(-0.64%)
Jul 15, 2016 1770 1788 1761 1761 19,003 -13.78(-0.78%)
Jul 14, 2016 1812 1812 1766 1775 33,349 -22.03(-1.23%)
Jul 13, 2016 1802 1804 1777 1797 41,022 -6.57(-0.36%)
Jul 12, 2016 1826 1830 1793 1804 30,077 -17.41(-0.96%)
Jul 11, 2016 1835 1845 1821 1821 27,038 -9.02(-0.49%)
Jul 08, 2016 1762 1845 1788 1830 31,417 +41.80(+2.34%)
Jul 07, 2016 1796 1800 1776 1788 15,865 -1.80(-0.10%)
Jul 06, 2016 1770 1794 1758 1790 18,243 +20.00(+1.13%)
Jul 05, 2016 1778 1785 1761 1770 19,677 -12.83(-0.72%)
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.