Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.