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 (%)
Sep 30, 2003 463.01 473.00 460.76 466.50 72,000 +2.00(+0.43%)
Sep 29, 2003 460.00 465.83 460.00 464.50 28,700 +4.50(+0.98%)
Sep 26, 2003 459.55 464.95 458.25 460.00 52,000 +0.45(+0.10%)
Sep 25, 2003 453.60 458.00 453.50 459.55 54,800 +6.30(+1.39%)
Sep 24, 2003 459.00 461.50 453.92 453.25 53,100 -3.25(-0.71%)
Sep 23, 2003 454.00 457.00 453.00 456.50 25,900 +1.70(+0.37%)
Sep 22, 2003 461.50 462.00 454.00 454.80 46,500 -10.20(-2.19%)
Sep 19, 2003 459.05 465.00 458.04 465.00 42,700 +3.95(+0.86%)
Sep 18, 2003 455.46 461.25 455.46 461.05 24,800 +4.55(+1.00%)
Sep 17, 2003 456.00 457.00 449.98 456.50 48,600 +0.50(+0.11%)
Sep 16, 2003 457.00 461.00 455.00 456.00 60,100 -1.50(-0.33%)
Sep 15, 2003 450.00 457.50 450.00 457.50 41,000 +8.00(+1.78%)
Sep 12, 2003 442.51 449.50 441.00 449.50 22,400 +7.00(+1.58%)
Sep 11, 2003 440.50 446.00 439.25 442.50 34,700 +3.50(+0.80%)
Sep 10, 2003 447.00 447.01 436.00 439.00 109,900 -9.50(-2.12%)
Sep 09, 2003 451.81 451.81 443.00 448.50 33,100 -3.30(-0.73%)
Sep 08, 2003 456.75 459.00 448.50 451.80 49,600 -4.70(-1.03%)
Sep 05, 2003 457.50 461.45 452.30 456.50 96,100 -3.00(-0.65%)
Sep 04, 2003 443.95 460.00 440.15 459.50 113,200 +16.50(+3.72%)
Sep 03, 2003 433.50 447.90 433.49 443.00 111,400 +10.00(+2.31%)
Sep 02, 2003 433.50 435.50 431.55 433.00 84,400 -0.50(-0.12%)
Aug 29, 2003 437.00 437.50 433.50 433.50 40,000 -2.25(-0.52%)
Aug 28, 2003 436.00 436.00 432.75 435.75 44,300 +3.75(+0.87%)
Aug 27, 2003 435.00 435.00 431.10 432.00 42,400 -4.00(-0.92%)
Aug 26, 2003 435.00 436.00 426.35 436.00 36,100 +0.25(+0.06%)
Aug 25, 2003 437.50 437.75 432.25 435.75 30,300 -2.75(-0.63%)
Aug 22, 2003 438.75 441.00 436.00 438.50 56,000 +0.75(+0.17%)
Aug 21, 2003 434.80 439.00 434.00 437.75 63,800 +1.95(+0.45%)
Aug 20, 2003 437.00 437.45 433.00 435.80 56,700 -2.50(-0.57%)
Aug 19, 2003 433.00 439.95 431.00 438.30 68,400 +7.05(+1.63%)
Aug 18, 2003 421.00 431.50 421.00 431.25 86,600 +10.25(+2.43%)
Aug 15, 2003 418.00 421.00 418.00 421.00 3,200 +3.41(+0.82%)
Aug 14, 2003 413.25 420.00 412.05 417.59 154,300 +2.84(+0.68%)
Aug 13, 2003 427.25 427.25 414.50 414.75 118,700 -14.13(-3.29%)
Aug 12, 2003 425.00 428.99 422.00 428.88 41,100 +4.38(+1.03%)
Aug 11, 2003 422.25 426.95 421.00 424.50 108,700 +2.50(+0.59%)
Aug 08, 2003 417.00 424.99 417.00 422.00 86,400 +3.80(+0.91%)
Aug 07, 2003 418.00 418.99 413.00 418.20 50,400 -0.30(-0.07%)
Aug 06, 2003 412.00 419.50 411.00 418.50 99,000 +6.50(+1.58%)
Aug 05, 2003 415.00 416.77 411.42 412.00 105,900 -2.00(-0.48%)
Aug 04, 2003 410.60 418.30 406.00 414.00 87,800 +3.40(+0.83%)
Aug 01, 2003 408.50 418.75 407.45 410.60 132,500 +1.60(+0.39%)
Jul 31, 2003 409.00 413.75 406.50 409.00 79,700 -0.50(-0.12%)
Jul 30, 2003 409.50 418.50 409.00 409.50 72,100 -1.00(-0.24%)
Jul 29, 2003 409.50 415.75 407.04 410.50 70,400 +0.25(+0.06%)
Jul 28, 2003 408.02 415.04 404.50 410.25 72,500 +2.23(+0.55%)
Jul 25, 2003 405.10 409.55 396.50 408.02 116,400 +2.02(+0.50%)
Jul 24, 2003 408.00 409.50 404.50 406.00 79,400 -1.20(-0.29%)
Jul 23, 2003 408.75 409.25 402.39 407.20 142,400 -1.69(-0.41%)
Jul 22, 2003 411.25 414.50 405.05 408.89 305,200 -3.36(-0.82%)
Jul 21, 2003 412.00 415.95 409.10 412.25 71,800 -0.25(-0.06%)
Jul 18, 2003 418.00 420.00 409.50 412.50 65,100 -6.50(-1.55%)
Jul 17, 2003 416.00 422.00 413.50 419.00 87,300 +2.00(+0.48%)
Jul 16, 2003 419.00 420.49 407.00 417.00 133,600 -2.50(-0.60%)
Jul 15, 2003 441.50 442.00 419.00 419.50 133,800 -20.00(-4.55%)
Jul 14, 2003 435.00 444.00 435.00 439.50 34,600 +4.51(+1.04%)
Jul 11, 2003 426.00 435.99 426.00 434.99 61,400 +8.19(+1.92%)
Jul 10, 2003 433.00 433.00 424.00 426.80 60,300 -7.45(-1.72%)
Jul 09, 2003 436.00 437.00 432.11 434.25 69,500 -2.40(-0.55%)
Jul 08, 2003 430.51 437.50 428.88 436.65 61,000 +6.15(+1.43%)
Jul 07, 2003 424.00 431.23 421.11 430.50 37,100 +7.50(+1.77%)
Jul 03, 2003 421.00 423.50 417.48 423.00 31,900 +0.00(+0.00%)
Jul 02, 2003 413.00 423.00 409.15 423.00 69,800 +10.75(+2.61%)
Jul 01, 2003 411.00 414.00 404.25 412.25 75,100 +1.25(+0.30%)
Jun 30, 2003 414.96 418.48 406.00 411.00 50,800 -3.95(-0.95%)
Jun 27, 2003 420.00 423.00 413.10 414.95 56,000 -3.55(-0.85%)
Jun 26, 2003 409.00 420.00 406.75 418.50 43,000 +10.50(+2.57%)
Jun 25, 2003 412.00 419.00 406.00 408.00 98,200 -2.00(-0.49%)
Jun 24, 2003 404.00 411.00 401.50 410.00 53,900 +8.00(+1.99%)
Jun 23, 2003 407.00 407.95 399.00 402.00 56,600 -4.50(-1.11%)
Jun 20, 2003 420.55 420.55 405.50 406.50 71,200 -16.01(-3.79%)
Jun 19, 2003 430.90 433.50 422.50 422.51 54,800 -8.39(-1.95%)
Jun 18, 2003 434.60 434.60 425.25 430.90 67,000 -4.65(-1.07%)
Jun 17, 2003 440.75 442.00 433.25 435.55 49,600 -5.20(-1.18%)
Jun 16, 2003 423.55 440.75 422.55 440.75 68,300 +16.20(+3.82%)
Jun 13, 2003 423.00 426.00 414.50 424.55 74,200 +3.55(+0.84%)
Jun 12, 2003 420.00 423.48 411.50 421.00 43,800 +1.95(+0.47%)
Jun 11, 2003 415.00 421.40 410.25 419.05 65,200 +7.05(+1.71%)
Jun 10, 2003 402.00 413.40 402.00 412.00 48,300 +12.00(+3.00%)
Jun 09, 2003 411.25 416.00 398.00 400.00 64,100 -13.25(-3.21%)
Jun 06, 2003 428.65 429.75 410.80 413.25 77,900 -11.40(-2.68%)
Jun 05, 2003 410.00 429.75 407.36 424.65 96,500 +13.65(+3.32%)
Jun 04, 2003 405.50 411.00 405.12 411.00 63,500 +7.00(+1.73%)
Jun 03, 2003 403.65 409.85 399.00 404.00 47,600 +0.35(+0.09%)
Jun 02, 2003 405.00 408.70 398.00 403.65 105,800 -4.10(-1.01%)
May 30, 2003 403.00 408.99 400.00 407.75 126,400 +4.75(+1.18%)
May 29, 2003 405.50 411.68 400.25 403.00 194,700 -0.01(-0.00%)
May 28, 2003 395.00 407.30 395.00 403.01 91,900 +10.01(+2.55%)
May 27, 2003 396.00 403.00 393.00 393.00 139,600 -4.85(-1.22%)
May 23, 2003 378.51 397.92 378.00 397.85 163,500 +19.35(+5.11%)
May 22, 2003 380.00 382.60 378.50 378.50 111,900 -2.50(-0.66%)
May 21, 2003 371.75 381.00 370.28 381.00 53,600 +8.25(+2.21%)
May 20, 2003 370.25 376.95 370.23 372.75 40,600 +1.50(+0.40%)
May 19, 2003 383.75 383.75 370.00 371.25 68,600 -13.50(-3.51%)
May 16, 2003 384.60 384.75 377.90 384.75 52,700 +0.15(+0.04%)
May 15, 2003 385.50 387.75 381.60 384.60 28,200 +1.00(+0.26%)
May 14, 2003 381.00 384.99 378.00 383.60 65,000 +1.10(+0.29%)
May 13, 2003 385.00 386.60 380.50 382.50 76,100 -3.25(-0.84%)
May 12, 2003 378.26 388.75 377.50 385.75 87,400 +7.50(+1.98%)
May 09, 2003 371.50 378.40 369.50 378.25 70,600 +7.03(+1.89%)
May 08, 2003 367.01 375.50 367.00 371.22 125,300 +4.22(+1.15%)
May 07, 2003 362.50 368.95 361.25 367.00 66,700 +4.00(+1.10%)
May 06, 2003 360.01 363.25 357.00 363.00 82,900 +3.00(+0.83%)
May 05, 2003 360.01 363.35 357.00 360.00 70,500 +0.00(+0.00%)
May 02, 2003 354.00 360.00 352.55 360.00 50,300 +7.50(+2.13%)
May 01, 2003 357.50 357.75 352.00 352.50 47,000 -5.25(-1.47%)
Apr 30, 2003 357.75 361.55 356.00 357.75 57,800 -2.00(-0.56%)
Apr 29, 2003 362.00 364.00 357.47 359.75 68,600 -2.25(-0.62%)
Apr 28, 2003 364.00 367.75 362.00 362.00 46,500 -1.68(-0.46%)
Apr 25, 2003 366.20 366.20 360.00 363.68 71,100 -2.52(-0.69%)
Apr 24, 2003 366.01 367.00 363.10 366.20 45,900 +0.20(+0.05%)
Apr 23, 2003 363.60 367.25 363.00 366.00 95,100 +2.50(+0.69%)
Apr 22, 2003 355.50 365.75 354.00 363.50 84,000 +8.00(+2.25%)
Apr 21, 2003 362.25 362.25 353.50 355.50 71,800 -6.75(-1.86%)
Apr 17, 2003 361.50 364.00 359.21 362.25 58,100 -0.65(-0.18%)
Apr 16, 2003 365.01 365.99 359.50 362.90 51,900 -2.10(-0.58%)
Apr 15, 2003 367.61 369.99 363.00 365.00 79,900 -2.60(-0.71%)
Apr 14, 2003 356.75 368.99 356.00 367.60 72,100 +9.85(+2.75%)
Apr 11, 2003 356.50 359.45 353.00 357.75 50,400 +1.25(+0.35%)
Apr 10, 2003 350.00 356.99 348.00 356.50 92,400 +6.25(+1.78%)
Apr 09, 2003 346.00 350.90 344.50 350.25 81,500 +4.26(+1.23%)
Apr 08, 2003 344.00 347.70 341.98 345.99 62,600 +1.49(+0.43%)
Apr 07, 2003 346.50 352.99 344.10 344.50 58,600 -1.00(-0.29%)
Apr 04, 2003 342.00 346.00 340.00 345.50 34,500 +0.88(+0.26%)
Apr 03, 2003 348.00 348.12 344.00 344.62 44,200 -3.37(-0.97%)
Apr 02, 2003 341.30 349.50 341.30 347.99 79,100 +8.24(+2.43%)
Apr 01, 2003 326.50 339.75 326.50 339.75 74,400 +10.75(+3.27%)
Mar 31, 2003 338.01 338.01 329.00 329.00 86,500 -9.00(-2.66%)
Mar 28, 2003 342.74 344.00 338.00 338.00 51,700 -4.74(-1.38%)
Mar 27, 2003 338.71 344.99 334.50 342.74 60,400 +4.04(+1.19%)
Mar 26, 2003 339.75 340.75 330.50 338.70 84,100 -1.29(-0.38%)
Mar 25, 2003 341.50 341.99 335.40 339.99 75,000 -1.51(-0.44%)
Mar 24, 2003 349.75 349.75 337.55 341.50 114,100 -8.25(-2.36%)
Mar 21, 2003 331.76 349.99 331.46 349.75 165,400 +18.00(+5.43%)
Mar 20, 2003 328.51 333.00 323.00 331.75 50,000 +3.25(+0.99%)
Mar 19, 2003 327.00 331.00 324.50 328.50 52,600 +0.50(+0.15%)
Mar 18, 2003 325.00 328.00 319.00 328.00 55,700 +1.25(+0.38%)
Mar 17, 2003 318.00 327.75 317.00 326.75 62,200 +8.00(+2.51%)
Mar 14, 2003 318.50 323.00 314.00 318.75 99,400 +0.75(+0.24%)
Mar 13, 2003 303.76 318.00 301.75 318.00 92,100 +14.25(+4.69%)
Mar 12, 2003 302.50 305.98 297.01 303.75 82,100 +1.00(+0.33%)
Mar 11, 2003 308.00 310.75 302.00 302.75 74,900 -5.65(-1.83%)
Mar 10, 2003 308.25 308.50 303.60 308.40 71,100 +1.35(+0.44%)
Mar 07, 2003 303.00 308.50 301.00 307.05 110,800 +2.80(+0.92%)
Mar 06, 2003 306.00 307.99 302.05 304.25 70,500 -1.75(-0.57%)
Mar 05, 2003 307.00 311.75 302.30 306.00 176,300 -1.00(-0.33%)
Mar 04, 2003 329.50 329.50 304.50 307.00 193,300 -22.50(-6.83%)
Mar 03, 2003 332.50 334.00 328.07 329.50 57,400 -2.45(-0.74%)
Feb 28, 2003 331.00 331.95 325.10 331.95 106,900 +0.70(+0.21%)
Feb 27, 2003 332.50 333.99 326.67 331.25 100,600 -1.25(-0.38%)
Feb 26, 2003 334.00 334.97 332.25 332.50 54,000 -2.50(-0.75%)
Feb 25, 2003 331.75 336.00 328.25 335.00 111,200 +3.00(+0.90%)
Feb 24, 2003 333.00 334.00 330.55 332.00 85,200 -2.00(-0.60%)
Feb 21, 2003 331.50 338.29 330.01 334.00 82,300 +2.00(+0.60%)
Feb 20, 2003 335.54 335.54 330.00 332.00 51,800 -3.50(-1.04%)
Feb 19, 2003 334.50 335.95 332.75 335.50 40,200 +0.00(+0.00%)
Feb 18, 2003 332.50 336.64 331.99 335.50 89,200 +2.52(+0.76%)
Feb 14, 2003 325.00 333.96 325.00 332.98 65,300 +8.23(+2.53%)
Feb 13, 2003 328.00 329.06 320.55 324.75 120,100 -4.25(-1.29%)
Feb 12, 2003 331.00 334.00 328.82 329.00 95,800 -3.00(-0.90%)
Feb 11, 2003 333.51 335.50 331.67 332.00 49,500 -1.50(-0.45%)
Feb 10, 2003 330.50 334.99 327.50 333.50 68,100 +4.40(+1.34%)
Feb 07, 2003 327.00 334.00 326.50 329.10 85,400 +0.60(+0.18%)
Feb 06, 2003 335.00 337.20 328.44 328.50 91,100 -7.00(-2.09%)
Feb 05, 2003 329.00 337.87 326.50 335.50 102,300 +7.00(+2.13%)
Feb 04, 2003 328.08 329.00 324.50 328.50 88,000 +0.43(+0.13%)
Feb 03, 2003 332.51 336.48 328.07 328.07 88,000 -4.43(-1.33%)
Jan 31, 2003 328.50 335.99 327.00 332.50 102,100 +3.50(+1.06%)
Jan 30, 2003 329.61 331.55 326.10 329.00 53,600 -0.60(-0.18%)
Jan 29, 2003 324.75 330.50 321.40 329.60 91,000 +3.85(+1.18%)
Jan 28, 2003 325.00 332.00 321.00 325.75 115,600 -3.25(-0.99%)
Jan 27, 2003 328.50 333.49 326.05 329.00 96,000 -4.50(-1.35%)
Jan 24, 2003 348.00 348.00 332.21 333.50 189,100 -16.10(-4.61%)
Jan 23, 2003 342.00 349.99 336.25 349.60 62,000 +9.85(+2.90%)
Jan 22, 2003 347.50 348.00 336.00 339.75 128,000 -9.75(-2.79%)
Jan 21, 2003 350.50 353.99 347.08 349.50 94,200 +1.50(+0.43%)
Jan 17, 2003 349.00 349.00 346.00 348.00 74,400 -1.00(-0.29%)
Jan 16, 2003 341.00 350.59 341.00 349.00 104,600 +6.55(+1.91%)
Jan 15, 2003 345.01 345.01 341.05 342.45 51,000 -2.55(-0.74%)
Jan 14, 2003 347.51 347.51 342.50 345.00 60,500 -2.50(-0.72%)
Jan 13, 2003 347.25 349.99 345.15 347.50 68,200 +1.00(+0.29%)
Jan 10, 2003 342.31 349.50 339.50 346.50 83,900 +4.20(+1.23%)
Jan 09, 2003 342.75 347.98 342.30 342.30 74,800 -0.70(-0.20%)
Jan 08, 2003 335.50 349.00 335.50 343.00 126,200 +6.50(+1.93%)
Jan 07, 2003 334.00 337.45 332.26 336.50 55,900 +2.51(+0.75%)
Jan 06, 2003 335.51 335.51 330.50 333.99 71,000 -1.51(-0.45%)
Jan 03, 2003 336.00 337.50 333.00 335.50 74,200 -1.50(-0.45%)
Jan 02, 2003 316.00 339.00 316.00 337.00 113,400 +10.50(+3.22%)
Dec 31, 2002 330.00 330.50 325.50 326.50 70,700 -3.51(-1.06%)
Dec 30, 2002 333.00 333.00 327.00 330.01 91,100 -1.99(-0.60%)
Dec 27, 2002 338.50 340.00 332.00 332.00 42,400 -7.49(-2.21%)
Dec 26, 2002 332.55 344.00 332.55 339.49 41,500 +3.94(+1.17%)
Dec 24, 2002 333.00 337.00 333.00 335.55 26,700 +1.15(+0.34%)
Dec 23, 2002 335.75 335.75 331.55 334.40 27,400 -0.35(-0.10%)
Dec 20, 2002 334.89 337.74 331.52 334.75 55,200 +0.75(+0.22%)
Dec 19, 2002 331.00 336.99 331.00 334.00 44,000 +0.00(+0.00%)
Dec 18, 2002 337.00 338.35 334.00 334.00 47,800 -3.75(-1.11%)
Dec 17, 2002 341.75 343.00 335.50 337.75 68,500 -1.00(-0.30%)
Dec 16, 2002 325.00 339.00 325.00 338.75 116,000 +15.75(+4.88%)
Dec 13, 2002 323.00 324.00 320.25 323.00 70,400 -1.00(-0.31%)
Dec 12, 2002 319.25 324.99 317.00 324.00 48,100 +4.25(+1.33%)
Dec 11, 2002 310.03 320.00 305.00 319.75 104,600 +9.73(+3.14%)
Dec 10, 2002 315.50 316.49 309.30 310.02 184,000 -4.73(-1.50%)
Dec 09, 2002 320.00 324.50 314.00 314.75 92,700 -7.25(-2.25%)
Dec 06, 2002 316.26 327.17 311.00 322.00 129,700 +5.75(+1.82%)
Dec 05, 2002 323.01 324.88 314.00 316.25 157,600 -6.75(-2.09%)
Dec 04, 2002 316.50 323.00 315.00 323.00 217,300 +5.53(+1.74%)
Dec 03, 2002 331.00 331.01 315.04 317.47 164,300 -18.53(-5.51%)
Dec 02, 2002 331.00 338.50 329.00 336.00 124,100 +5.00(+1.51%)
Nov 29, 2002 339.51 339.51 330.00 331.00 58,800 -8.50(-2.50%)
Nov 27, 2002 330.51 340.59 330.51 339.50 46,800 +9.00(+2.72%)
Nov 26, 2002 342.50 347.55 330.50 330.50 85,000 -11.50(-3.36%)
Nov 25, 2002 334.00 345.00 333.50 342.00 87,500 +7.50(+2.24%)
Nov 22, 2002 340.50 340.51 330.31 334.50 80,600 -6.75(-1.98%)
Nov 21, 2002 320.25 346.00 320.02 341.25 150,100 +24.00(+7.57%)
Nov 20, 2002 318.75 322.00 311.50 317.25 95,800 -1.95(-0.61%)
Nov 19, 2002 317.50 321.75 313.51 319.20 81,500 +0.70(+0.22%)
Nov 18, 2002 326.00 327.00 318.10 318.50 92,000 -6.50(-2.00%)
Nov 15, 2002 319.00 333.00 318.50 325.00 59,500 +5.00(+1.56%)
Nov 14, 2002 317.00 323.50 315.50 320.00 56,700 +5.00(+1.59%)
Nov 13, 2002 311.00 319.99 309.00 315.00 60,500 +3.50(+1.12%)
Nov 12, 2002 317.00 318.00 306.00 311.50 98,800 -4.50(-1.42%)
Nov 11, 2002 312.00 322.50 311.00 316.00 69,900 +2.88(+0.92%)
Nov 08, 2002 325.00 330.00 313.10 313.12 188,900 -12.88(-3.95%)
Nov 07, 2002 348.01 348.01 325.30 326.00 154,600 -22.00(-6.32%)
Nov 06, 2002 353.00 354.50 342.05 348.00 117,300 -6.50(-1.83%)
Nov 05, 2002 351.50 355.99 347.86 354.50 75,900 +1.00(+0.28%)
Nov 04, 2002 346.26 356.00 346.25 353.50 110,600 +7.25(+2.09%)
Nov 01, 2002 338.75 346.25 336.01 346.25 82,200 +7.25(+2.14%)
Oct 31, 2002 331.50 339.99 331.50 339.00 82,100 +7.50(+2.26%)
Oct 30, 2002 336.01 339.40 329.00 331.50 54,400 -4.50(-1.34%)
Oct 29, 2002 333.00 336.00 328.00 336.00 93,400 +3.00(+0.90%)
Oct 28, 2002 340.25 342.00 330.05 333.00 104,200 -5.25(-1.55%)
Oct 25, 2002 339.75 343.00 330.03 338.25 77,200 +0.25(+0.07%)
Oct 24, 2002 345.00 347.98 338.00 338.00 126,700 -7.00(-2.03%)
Oct 23, 2002 335.01 345.95 333.00 345.00 107,200 +10.00(+2.99%)
Oct 22, 2002 337.00 340.00 328.00 335.00 990,000 -4.50(-1.33%)
Oct 21, 2002 321.25 340.98 317.50 339.50 146,600 +16.50(+5.11%)
Oct 18, 2002 320.00 323.75 317.00 323.00 53,300 +1.00(+0.31%)
Oct 17, 2002 303.00 324.00 303.00 322.00 117,500 +19.00(+6.27%)
Oct 16, 2002 316.51 316.51 299.13 303.00 98,200 -13.50(-4.27%)
Oct 15, 2002 302.00 317.99 301.12 316.50 123,500 +19.50(+6.57%)
Oct 14, 2002 293.50 298.00 292.00 297.00 52,300 +1.50(+0.51%)
Oct 11, 2002 281.50 297.97 281.50 295.50 117,600 +18.00(+6.49%)
Oct 10, 2002 273.00 283.26 270.50 277.50 120,900 +3.00(+1.09%)
Oct 09, 2002 284.76 284.76 273.98 274.50 135,400 -10.25(-3.60%)
Oct 08, 2002 277.50 289.99 273.70 284.75 115,900 +7.75(+2.80%)
Oct 07, 2002 287.01 287.01 276.20 277.00 136,400 -10.00(-3.48%)
Oct 04, 2002 301.26 302.77 283.00 287.00 171,900 -14.25(-4.73%)
Oct 03, 2002 311.26 314.00 301.00 301.25 830,000 -10.00(-3.21%)
Oct 02, 2002 312.00 319.00 309.01 311.25 106,800 +1.22(+0.39%)
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.