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 (%)
Oct 29, 2004 623.00 627.00 619.94 627.00 48,500 +2.00(+0.32%)
Oct 28, 2004 614.00 635.00 612.00 625.00 71,500 +7.00(+1.13%)
Oct 27, 2004 607.00 620.40 606.00 618.00 111,500 +8.25(+1.35%)
Oct 26, 2004 595.50 609.98 595.50 609.75 129,800 +15.25(+2.57%)
Oct 25, 2004 579.00 594.95 579.00 594.50 95,900 +13.49(+2.32%)
Oct 22, 2004 578.00 591.50 577.28 581.01 120,000 +3.01(+0.52%)
Oct 21, 2004 560.00 580.43 558.00 578.00 157,400 +17.90(+3.20%)
Oct 20, 2004 556.50 562.00 554.66 560.10 69,000 +1.10(+0.20%)
Oct 19, 2004 560.40 573.99 558.60 559.00 104,200 -0.40(-0.07%)
Oct 18, 2004 546.00 561.00 541.00 559.40 77,700 +12.40(+2.27%)
Oct 15, 2004 545.00 548.00 542.00 547.00 45,100 +3.00(+0.55%)
Oct 14, 2004 543.00 552.50 539.00 544.00 58,500 +1.96(+0.36%)
Oct 13, 2004 536.50 542.05 533.00 542.04 89,100 +3.04(+0.56%)
Oct 12, 2004 538.00 540.10 536.25 539.00 78,900 +0.25(+0.05%)
Oct 11, 2004 539.00 542.00 533.25 538.75 55,700 +0.24(+0.04%)
Oct 08, 2004 534.49 540.00 532.50 538.51 64,700 +4.71(+0.88%)
Oct 07, 2004 536.75 539.00 529.00 533.80 61,700 -4.20(-0.78%)
Oct 06, 2004 534.00 539.50 534.00 538.00 49,800 +3.00(+0.56%)
Oct 05, 2004 537.00 538.75 530.01 535.00 98,400 -5.75(-1.06%)
Oct 04, 2004 551.00 554.00 539.03 540.75 130,600 -9.00(-1.64%)
Oct 01, 2004 551.00 555.20 546.00 549.75 64,400 -1.25(-0.23%)
Sep 30, 2004 548.90 556.00 548.90 551.00 53,700 +2.10(+0.38%)
Sep 29, 2004 547.00 548.90 543.00 548.90 34,900 +0.90(+0.16%)
Sep 28, 2004 554.00 555.00 547.00 548.00 54,000 -6.00(-1.08%)
Sep 27, 2004 549.00 559.50 545.02 554.00 55,500 +4.00(+0.73%)
Sep 24, 2004 551.00 551.36 546.00 550.00 49,800 -2.00(-0.36%)
Sep 23, 2004 558.00 559.00 551.00 552.00 70,500 -4.01(-0.72%)
Sep 22, 2004 561.00 563.98 554.00 556.01 46,000 -4.99(-0.89%)
Sep 21, 2004 540.50 561.00 540.50 561.00 85,400 +21.50(+3.99%)
Sep 20, 2004 539.75 541.55 537.00 539.50 41,800 -0.90(-0.17%)
Sep 17, 2004 541.00 543.24 538.52 540.40 30,100 -1.35(-0.25%)
Sep 16, 2004 535.50 543.62 535.05 541.75 28,800 +7.25(+1.36%)
Sep 15, 2004 532.25 537.50 527.22 534.50 35,500 +2.25(+0.42%)
Sep 14, 2004 527.00 535.00 526.00 532.25 59,400 +4.25(+0.80%)
Sep 13, 2004 518.00 529.75 518.00 528.00 47,800 +12.00(+2.33%)
Sep 10, 2004 511.00 518.25 508.00 516.00 21,100 +4.00(+0.78%)
Sep 09, 2004 509.00 514.00 506.00 512.00 13,900 +3.00(+0.59%)
Sep 08, 2004 514.95 515.00 509.00 509.00 21,100 -6.99(-1.35%)
Sep 07, 2004 506.00 517.00 506.00 515.99 35,600 +12.99(+2.58%)
Sep 03, 2004 503.00 508.00 500.00 503.00 18,500 +0.00(+0.00%)
Sep 02, 2004 499.00 504.00 497.15 503.00 22,100 +1.50(+0.30%)
Sep 01, 2004 501.00 504.01 498.00 501.50 28,500 -0.75(-0.15%)
Aug 31, 2004 500.00 502.93 496.01 502.25 25,400 +5.24(+1.05%)
Aug 30, 2004 500.00 502.00 496.00 497.01 40,900 -4.04(-0.81%)
Aug 27, 2004 501.00 504.05 499.00 501.05 21,200 -3.55(-0.70%)
Aug 26, 2004 495.00 506.00 495.00 504.60 27,400 +6.10(+1.22%)
Aug 25, 2004 506.00 506.01 495.50 498.50 21,000 -8.50(-1.68%)
Aug 24, 2004 508.50 509.00 501.00 507.00 29,600 -1.50(-0.29%)
Aug 23, 2004 506.25 512.00 502.99 508.50 33,900 +0.50(+0.10%)
Aug 20, 2004 503.50 509.00 501.95 508.00 30,100 +3.50(+0.69%)
Aug 19, 2004 508.00 508.00 503.66 504.50 20,300 -3.50(-0.69%)
Aug 18, 2004 502.00 509.00 501.00 508.00 39,900 +3.50(+0.69%)
Aug 17, 2004 491.00 506.00 491.00 504.50 86,500 +15.50(+3.17%)
Aug 16, 2004 480.10 495.00 480.10 489.00 42,100 +7.00(+1.45%)
Aug 13, 2004 481.00 484.20 480.00 482.00 21,800 +2.75(+0.57%)
Aug 12, 2004 485.00 485.00 478.55 479.25 49,100 -5.75(-1.19%)
Aug 11, 2004 480.00 485.00 477.10 485.00 38,100 +4.25(+0.88%)
Aug 10, 2004 473.25 482.00 473.25 480.75 51,500 +7.50(+1.58%)
Aug 09, 2004 473.00 480.00 473.00 473.25 45,300 -1.75(-0.37%)
Aug 06, 2004 477.00 477.00 472.00 475.00 35,000 -0.25(-0.05%)
Aug 05, 2004 476.50 483.00 472.00 475.25 60,600 +0.25(+0.05%)
Aug 04, 2004 479.90 479.90 472.00 475.00 30,900 -4.90(-1.02%)
Aug 03, 2004 473.80 480.00 470.50 479.90 39,300 +6.10(+1.29%)
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.