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

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 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, 2005 868.00 896.00 866.01 884.95 59,300 +16.95(+1.95%)
Sep 29, 2005 848.00 868.00 844.01 868.00 34,700 +21.00(+2.48%)
Sep 28, 2005 847.25 863.01 836.50 847.00 68,800 +0.00(+0.00%)
Sep 27, 2005 847.50 852.00 833.17 847.00 49,700 -3.50(-0.41%)
Sep 26, 2005 835.25 854.00 832.00 850.50 44,200 +19.25(+2.32%)
Sep 23, 2005 831.25 847.00 831.00 831.25 23,000 -13.28(-1.57%)
Sep 22, 2005 829.00 849.99 829.00 844.53 52,000 +11.53(+1.38%)
Sep 21, 2005 815.50 838.00 815.50 833.00 89,500 +6.00(+0.73%)
Sep 20, 2005 862.00 866.87 822.50 827.00 63,400 -41.50(-4.78%)
Sep 19, 2005 884.75 885.00 856.00 868.50 44,800 -15.00(-1.70%)
Sep 16, 2005 885.00 885.00 875.00 883.50 51,800 -3.40(-0.38%)
Sep 15, 2005 881.00 886.90 875.00 886.90 27,400 +8.90(+1.01%)
Sep 14, 2005 894.00 899.80 878.00 878.00 45,800 -20.00(-2.23%)
Sep 13, 2005 887.25 900.50 886.20 898.00 21,800 +8.75(+0.98%)
Sep 12, 2005 884.00 895.00 884.00 889.25 39,800 +7.25(+0.82%)
Sep 09, 2005 885.00 886.00 875.00 882.00 40,600 +0.00(+0.00%)
Sep 08, 2005 880.01 888.75 864.00 882.00 69,100 -23.00(-2.54%)
Sep 07, 2005 876.50 905.08 872.55 905.00 46,600 +31.50(+3.61%)
Sep 06, 2005 877.50 884.40 873.50 873.50 23,300 -4.40(-0.50%)
Sep 02, 2005 874.00 877.90 871.06 877.90 15,800 -2.10(-0.24%)
Sep 01, 2005 880.00 889.70 872.04 880.00 38,700 -5.00(-0.56%)
Aug 31, 2005 845.00 885.00 843.50 885.00 59,000 +41.25(+4.89%)
Aug 30, 2005 840.50 852.01 840.15 843.75 33,800 +0.25(+0.03%)
Aug 29, 2005 833.50 846.90 830.80 843.50 33,000 +7.25(+0.87%)
Aug 26, 2005 844.75 844.81 822.00 836.25 44,400 -8.50(-1.01%)
Aug 25, 2005 855.00 861.00 841.10 844.75 34,700 -5.75(-0.68%)
Aug 24, 2005 848.50 864.89 835.00 850.50 66,200 +1.50(+0.18%)
Aug 23, 2005 866.15 868.01 844.30 849.00 48,500 -17.15(-1.98%)
Aug 22, 2005 873.00 878.00 865.01 866.15 16,400 -7.85(-0.90%)
Aug 19, 2005 873.00 875.00 868.00 874.00 19,100 +0.25(+0.03%)
Aug 18, 2005 865.00 874.75 863.00 873.75 28,700 +7.70(+0.89%)
Aug 17, 2005 872.95 872.95 854.11 866.05 43,000 -7.70(-0.88%)
Aug 16, 2005 881.00 885.15 872.95 873.75 29,600 -8.89(-1.01%)
Aug 15, 2005 867.00 883.00 861.50 882.64 42,200 +13.89(+1.60%)
Aug 12, 2005 865.00 870.00 855.00 868.75 34,900 +0.75(+0.09%)
Aug 11, 2005 869.00 874.00 863.50 868.00 25,900 +0.00(+0.00%)
Aug 10, 2005 865.00 876.00 858.00 868.00 49,000 +6.50(+0.75%)
Aug 09, 2005 850.00 864.99 845.50 861.50 51,500 +11.50(+1.35%)
Aug 08, 2005 862.00 872.00 845.60 850.00 57,600 -14.00(-1.62%)
Aug 05, 2005 885.00 886.25 855.05 864.00 93,900 -31.00(-3.46%)
Aug 04, 2005 899.25 899.25 885.55 895.00 39,600 -2.25(-0.25%)
Aug 03, 2005 926.00 926.00 896.50 897.25 50,400 -26.25(-2.84%)
Aug 02, 2005 927.50 933.00 920.55 923.50 30,300 -2.75(-0.30%)
Aug 01, 2005 940.00 940.00 925.00 926.25 44,900 -11.75(-1.25%)
Jul 29, 2005 947.00 947.95 930.00 938.00 66,300 +0.00(+0.00%)
Jul 28, 2005 914.00 942.50 912.50 938.00 54,300 +30.25(+3.33%)
Jul 27, 2005 889.00 910.95 885.00 907.75 69,100 +17.75(+1.99%)
Jul 26, 2005 878.25 893.00 872.00 890.00 54,600 +10.75(+1.22%)
Jul 25, 2005 881.00 894.45 875.00 879.25 65,200 -3.50(-0.40%)
Jul 22, 2005 882.75 892.00 870.00 882.75 60,900 +2.00(+0.23%)
Jul 21, 2005 870.00 887.00 868.00 880.75 98,100 +1.25(+0.14%)
Jul 20, 2005 833.00 879.50 831.00 879.50 95,400 +45.50(+5.46%)
Jul 19, 2005 815.00 834.94 806.50 834.00 90,600 +30.50(+3.80%)
Jul 18, 2005 806.75 808.75 799.66 803.50 18,100 -3.25(-0.40%)
Jul 15, 2005 804.00 808.75 801.05 806.75 16,600 +3.75(+0.47%)
Jul 14, 2005 824.00 826.00 801.60 803.00 41,200 -19.00(-2.31%)
Jul 13, 2005 824.00 824.00 818.00 822.00 25,500 -2.00(-0.24%)
Jul 12, 2005 819.00 824.30 812.00 824.00 31,500 +8.00(+0.98%)
Jul 11, 2005 802.25 817.74 802.25 816.00 44,600 +13.75(+1.71%)
Jul 08, 2005 802.50 805.50 801.00 802.25 39,400 -1.75(-0.22%)
Jul 07, 2005 795.50 809.44 793.00 804.00 48,000 +4.50(+0.56%)
Jul 06, 2005 800.50 803.90 798.98 799.50 32,200 -0.25(-0.03%)
Jul 05, 2005 798.50 802.20 795.05 799.75 43,300 -2.80(-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.