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 29, 2006 554.00 555.05 533.50 535.00 62,600 -18.25(-3.30%)
Sep 28, 2006 559.00 563.00 549.00 553.25 62,900 -4.85(-0.87%)
Sep 27, 2006 574.00 576.97 549.50 558.10 86,700 -16.90(-2.94%)
Sep 26, 2006 572.00 594.00 572.00 575.00 77,200 -0.70(-0.12%)
Sep 25, 2006 556.00 577.21 546.10 575.70 77,600 +19.70(+3.54%)
Sep 22, 2006 535.00 556.00 532.97 556.00 58,300 +18.00(+3.35%)
Sep 21, 2006 562.00 563.00 527.24 538.00 110,000 -22.00(-3.93%)
Sep 20, 2006 570.75 571.96 558.00 560.00 67,900 -9.50(-1.67%)
Sep 19, 2006 585.00 585.00 567.00 569.50 93,200 -16.00(-2.73%)
Sep 18, 2006 606.00 609.00 582.00 585.50 158,300 -0.50(-0.09%)
Sep 15, 2006 579.00 599.70 576.00 586.00 134,500 +20.00(+3.53%)
Sep 14, 2006 548.00 569.10 547.50 566.00 60,900 +10.25(+1.84%)
Sep 13, 2006 554.00 560.00 546.00 555.75 86,900 +4.75(+0.86%)
Sep 12, 2006 518.00 583.50 517.00 551.00 190,300 +35.00(+6.78%)
Sep 11, 2006 508.00 519.75 499.00 516.00 60,000 +4.00(+0.78%)
Sep 08, 2006 503.50 514.69 498.25 512.00 57,000 +6.90(+1.37%)
Sep 07, 2006 482.00 509.00 477.55 505.10 140,500 +13.62(+2.77%)
Sep 06, 2006 507.00 507.00 487.50 491.48 129,200 -18.52(-3.63%)
Sep 05, 2006 511.00 511.05 506.80 510.00 52,400 -2.40(-0.47%)
Sep 01, 2006 518.00 523.44 508.01 512.40 33,600 -1.25(-0.24%)
Aug 31, 2006 500.00 514.61 496.01 513.65 28,300 +11.78(+2.35%)
Aug 30, 2006 503.00 504.25 496.00 501.87 26,600 -3.13(-0.62%)
Aug 29, 2006 502.00 508.50 492.55 505.00 45,200 +0.00(+0.00%)
Aug 28, 2006 496.00 509.84 493.00 505.00 35,400 +12.00(+2.43%)
Aug 25, 2006 491.25 493.98 486.50 493.00 28,500 +1.98(+0.40%)
Aug 24, 2006 483.25 493.80 479.00 491.02 58,100 +7.77(+1.61%)
Aug 23, 2006 496.00 496.00 478.00 483.25 84,000 -16.75(-3.35%)
Aug 22, 2006 492.00 500.00 485.00 500.00 83,900 +10.34(+2.11%)
Aug 21, 2006 501.00 501.00 488.25 489.66 67,600 -14.34(-2.85%)
Aug 18, 2006 501.00 507.55 491.00 504.00 51,100 +4.25(+0.85%)
Aug 17, 2006 487.50 504.00 485.00 499.75 54,900 +5.25(+1.06%)
Aug 16, 2006 471.50 496.25 468.00 494.50 56,900 +25.50(+5.44%)
Aug 15, 2006 469.00 478.00 463.00 469.00 67,900 +4.50(+0.97%)
Aug 14, 2006 462.00 472.99 462.00 464.50 61,400 +0.00(+0.00%)
Aug 11, 2006 471.00 471.75 461.51 464.50 53,600 -8.00(-1.69%)
Aug 10, 2006 471.70 474.40 460.00 472.50 90,200 +0.80(+0.17%)
Aug 09, 2006 489.00 490.01 466.01 471.70 83,800 -22.05(-4.47%)
Aug 08, 2006 523.00 528.00 491.00 493.75 107,900 -30.63(-5.84%)
Aug 07, 2006 512.00 534.00 512.00 524.38 45,600 -2.64(-0.50%)
Aug 04, 2006 520.00 540.00 517.00 527.02 131,200 +9.90(+1.91%)
Aug 03, 2006 477.00 522.00 475.00 517.12 104,600 +37.12(+7.73%)
Aug 02, 2006 480.00 486.00 475.01 480.00 75,200 +2.40(+0.50%)
Aug 01, 2006 489.00 490.00 475.00 477.60 107,500 -17.40(-3.52%)
Jul 31, 2006 486.00 495.00 472.00 495.00 81,000 +10.51(+2.17%)
Jul 28, 2006 472.80 486.85 468.15 484.49 70,700 +20.49(+4.42%)
Jul 27, 2006 470.00 474.82 459.81 464.00 106,300 -6.00(-1.28%)
Jul 26, 2006 469.00 472.00 459.75 470.00 89,000 +0.00(+0.00%)
Jul 25, 2006 455.00 480.15 449.85 470.00 162,900 +13.00(+2.84%)
Jul 24, 2006 450.00 468.99 445.61 457.00 108,800 +16.43(+3.73%)
Jul 21, 2006 424.25 447.91 413.00 440.57 161,500 +14.32(+3.36%)
Jul 20, 2006 458.90 476.69 423.10 426.25 308,800 -8.75(-2.01%)
Jul 19, 2006 396.00 435.00 394.00 435.00 191,100 +41.00(+10.41%)
Jul 18, 2006 406.00 416.00 386.55 394.00 123,900 -16.00(-3.90%)
Jul 17, 2006 420.00 430.00 410.00 410.00 98,400 -16.10(-3.78%)
Jul 14, 2006 430.00 430.00 398.00 426.10 186,900 -15.40(-3.49%)
Jul 13, 2006 450.00 452.90 440.00 441.50 110,500 -13.50(-2.97%)
Jul 12, 2006 474.00 475.89 453.00 455.00 64,100 -17.00(-3.60%)
Jul 11, 2006 476.00 479.00 465.00 472.00 75,700 -8.75(-1.82%)
Jul 10, 2006 478.00 485.00 476.00 480.75 49,600 +2.77(+0.58%)
Jul 07, 2006 479.00 490.00 477.00 477.98 49,600 -3.02(-0.63%)
Jul 06, 2006 474.75 486.00 473.25 481.00 59,100 +4.50(+0.94%)
Jul 05, 2006 14.91 487.00 471.50 476.50 110,900 -12.56(-2.57%)
Jul 03, 2006 490.25 493.00 480.25 489.06 27,400 -2.19(-0.45%)
Jun 30, 2006 500.00 507.00 488.96 491.25 70,800 -11.25(-2.24%)
Jun 29, 2006 490.00 504.18 478.10 502.50 102,000 +16.50(+3.40%)
Jun 28, 2006 500.00 500.00 481.75 486.00 73,600 -11.00(-2.21%)
Jun 27, 2006 505.00 514.37 484.00 497.00 138,800 -3.00(-0.60%)
Jun 26, 2006 515.00 537.24 485.00 500.00 176,500 -23.00(-4.40%)
Jun 23, 2006 505.50 526.75 502.00 523.00 108,500 +15.50(+3.05%)
Jun 22, 2006 518.00 520.75 500.01 507.50 114,500 -7.46(-1.45%)
Jun 21, 2006 509.00 522.77 508.00 514.96 105,300 +6.96(+1.37%)
Jun 20, 2006 527.00 529.06 503.00 508.00 122,400 -14.00(-2.68%)
Jun 19, 2006 546.00 549.50 518.75 522.00 129,900 -25.75(-4.70%)
Jun 16, 2006 555.00 565.00 541.25 547.75 68,900 -11.25(-2.01%)
Jun 15, 2006 538.75 565.00 537.00 559.00 305,000 +18.00(+3.33%)
Jun 14, 2006 537.00 542.39 525.00 541.00 88,200 +11.00(+2.08%)
Jun 13, 2006 538.00 547.00 520.02 530.00 123,500 -10.25(-1.90%)
Jun 12, 2006 554.95 557.00 530.00 540.25 129,600 -16.25(-2.92%)
Jun 09, 2006 560.00 571.00 546.95 556.50 65,600 -0.75(-0.13%)
Jun 08, 2006 552.00 565.00 533.00 557.25 133,300 +0.25(+0.04%)
Jun 07, 2006 562.00 581.80 557.00 557.00 88,800 -7.00(-1.24%)
Jun 06, 2006 573.00 577.00 551.00 564.00 135,600 -19.25(-3.30%)
Jun 05, 2006 610.00 610.00 583.00 583.25 91,400 -28.75(-4.70%)
Jun 02, 2006 626.00 627.00 606.25 612.00 53,500 -8.00(-1.29%)
Jun 01, 2006 600.50 621.00 600.50 620.00 111,100 +11.00(+1.81%)
May 31, 2006 627.00 627.00 597.00 609.00 176,000 -17.00(-2.72%)
May 30, 2006 643.50 644.25 626.00 626.00 50,500 -19.50(-3.02%)
May 26, 2006 644.11 648.75 638.00 645.50 38,500 +1.50(+0.23%)
May 25, 2006 656.00 662.73 642.00 644.00 67,000 -8.50(-1.30%)
May 24, 2006 651.00 662.00 640.00 652.50 107,800 +2.50(+0.38%)
May 23, 2006 651.00 672.14 646.00 650.00 105,300 -1.00(-0.15%)
May 22, 2006 669.50 669.50 644.50 651.00 129,400 -28.00(-4.12%)
May 19, 2006 670.50 684.95 668.00 679.00 48,600 +6.75(+1.00%)
May 18, 2006 667.00 693.50 664.00 672.25 55,900 +5.25(+0.79%)
May 17, 2006 688.50 692.00 659.25 667.00 80,000 -23.50(-3.40%)
May 16, 2006 690.00 704.00 680.25 690.50 47,700 -3.50(-0.50%)
May 15, 2006 712.00 713.79 685.05 694.00 64,700 -20.00(-2.80%)
May 12, 2006 718.00 718.00 691.35 714.00 55,500 -7.00(-0.97%)
May 11, 2006 740.00 740.00 717.05 721.00 46,500 -23.00(-3.09%)
May 10, 2006 719.00 756.00 719.00 744.00 92,000 +19.00(+2.62%)
May 09, 2006 732.75 733.75 721.00 725.00 34,300 -8.00(-1.09%)
May 08, 2006 741.00 743.00 731.50 733.00 37,000 -10.00(-1.35%)
May 05, 2006 734.00 744.50 727.00 743.00 67,200 +20.50(+2.84%)
May 04, 2006 739.75 740.00 722.50 722.50 45,700 -15.50(-2.10%)
May 03, 2006 733.00 744.03 733.00 738.00 42,600 +3.50(+0.48%)
May 02, 2006 736.00 736.75 723.25 734.50 71,300 -11.50(-1.54%)
May 01, 2006 753.00 758.50 741.00 746.00 46,000 -9.00(-1.19%)
Apr 28, 2006 762.00 773.50 752.00 755.00 39,100 -8.00(-1.05%)
Apr 27, 2006 759.00 775.00 755.50 763.00 73,200 -20.00(-2.55%)
Apr 26, 2006 784.00 809.00 780.00 783.00 49,100 +3.00(+0.38%)
Apr 25, 2006 785.00 788.00 770.01 780.00 77,100 -3.00(-0.38%)
Apr 24, 2006 786.00 790.00 778.33 783.00 40,500 +0.00(+0.00%)
Apr 21, 2006 797.00 804.75 782.05 783.00 41,900 -23.50(-2.91%)
Apr 20, 2006 786.00 808.95 773.00 806.50 59,500 +18.50(+2.35%)
Apr 19, 2006 781.00 814.75 780.00 788.00 164,300 +9.50(+1.22%)
Apr 18, 2006 745.00 798.00 735.00 778.50 108,200 +30.50(+4.08%)
Apr 17, 2006 759.00 765.00 747.00 748.00 34,000 -8.00(-1.06%)
Apr 13, 2006 760.00 763.00 742.22 756.00 50,800 -4.00(-0.53%)
Apr 12, 2006 792.00 792.00 760.00 760.00 35,400 -34.00(-4.28%)
Apr 11, 2006 796.00 801.00 788.04 794.00 24,900 +2.00(+0.25%)
Apr 10, 2006 801.00 807.18 783.00 792.00 43,500 -8.00(-1.00%)
Apr 07, 2006 811.00 823.00 796.00 800.00 50,900 -15.00(-1.84%)
Apr 06, 2006 815.00 829.40 811.67 815.00 78,600 -27.98(-3.32%)
Apr 05, 2006 760.00 846.75 760.00 842.98 151,900 +83.98(+11.06%)
Apr 04, 2006 750.01 759.00 747.00 759.00 34,600 +6.00(+0.80%)
Apr 03, 2006 725.50 754.75 725.25 753.00 58,900 +14.05(+1.90%)
Mar 31, 2006 747.00 747.99 736.27 738.95 43,100 -6.80(-0.91%)
Mar 30, 2006 767.22 767.22 738.00 745.75 57,700 -15.25(-2.00%)
Mar 29, 2006 760.00 767.55 754.25 761.00 27,900 -1.70(-0.22%)
Mar 28, 2006 775.00 785.00 761.00 762.70 40,900 -18.30(-2.34%)
Mar 27, 2006 773.50 788.00 770.05 781.00 26,000 +5.02(+0.65%)
Mar 24, 2006 770.00 775.98 753.00 775.98 37,800 +2.98(+0.39%)
Mar 23, 2006 754.00 778.50 753.50 773.00 41,200 +21.35(+2.84%)
Mar 22, 2006 751.00 764.00 749.00 751.65 36,200 +0.65(+0.09%)
Mar 21, 2006 765.00 770.00 746.50 751.00 43,000 -14.00(-1.83%)
Mar 20, 2006 788.00 788.50 763.19 765.00 48,400 -27.00(-3.41%)
Mar 17, 2006 780.00 798.30 780.00 792.00 51,400 +9.00(+1.15%)
Mar 16, 2006 769.00 788.59 768.55 783.00 60,000 +8.00(+1.03%)
Mar 15, 2006 771.00 777.00 768.00 775.00 61,500 -0.25(-0.03%)
Mar 14, 2006 735.00 777.08 734.00 775.25 83,600 +38.25(+5.19%)
Mar 13, 2006 720.00 738.70 720.00 737.00 42,200 +17.01(+2.36%)
Mar 10, 2006 710.00 721.00 708.00 719.99 25,900 +13.49(+1.91%)
Mar 09, 2006 724.00 732.90 702.55 706.50 49,000 -18.50(-2.55%)
Mar 08, 2006 720.00 728.00 716.30 725.00 81,800 +0.25(+0.03%)
Mar 07, 2006 733.25 734.00 722.55 724.75 32,600 -9.96(-1.36%)
Mar 06, 2006 740.00 746.00 732.25 734.71 37,400 -7.79(-1.05%)
Mar 03, 2006 762.00 764.99 742.50 742.50 49,100 -22.50(-2.94%)
Mar 02, 2006 767.50 773.89 760.05 765.00 38,500 -4.50(-0.58%)
Mar 01, 2006 747.00 771.90 741.00 769.50 45,200 +16.50(+2.19%)
Feb 28, 2006 765.00 772.00 753.00 753.00 49,100 -12.00(-1.57%)
Feb 27, 2006 771.00 775.00 758.00 765.00 43,300 -12.75(-1.64%)
Feb 24, 2006 768.00 779.01 762.15 777.75 28,100 +10.25(+1.34%)
Feb 23, 2006 773.50 774.00 763.18 767.50 51,300 -8.00(-1.03%)
Feb 22, 2006 763.00 786.99 758.50 775.50 57,900 +15.50(+2.04%)
Feb 21, 2006 761.10 769.85 755.00 760.00 57,300 +0.00(+0.00%)
Feb 17, 2006 749.00 761.72 749.00 760.00 63,000 +10.00(+1.33%)
Feb 16, 2006 750.00 754.99 737.05 750.00 46,600 +8.00(+1.08%)
Feb 15, 2006 738.50 748.00 730.00 742.00 56,600 +5.50(+0.75%)
Feb 14, 2006 720.00 742.00 717.00 736.50 63,700 +10.50(+1.45%)
Feb 13, 2006 726.00 734.00 724.00 726.00 56,900 -6.00(-0.82%)
Feb 10, 2006 732.00 733.00 715.25 732.00 42,400 -3.00(-0.41%)
Feb 09, 2006 753.00 755.00 735.00 735.00 43,000 -17.00(-2.26%)
Feb 08, 2006 737.00 756.00 721.00 752.00 83,900 +12.15(+1.64%)
Feb 07, 2006 738.50 739.98 728.00 739.85 62,400 -8.40(-1.12%)
Feb 06, 2006 770.25 771.99 747.00 748.25 42,100 -22.00(-2.86%)
Feb 03, 2006 756.00 778.99 742.00 770.25 56,100 +11.25(+1.48%)
Feb 02, 2006 772.00 772.00 755.15 759.00 75,500 -11.00(-1.43%)
Feb 01, 2006 791.00 791.01 762.00 770.00 76,000 -24.25(-3.05%)
Jan 31, 2006 763.00 794.25 762.55 794.25 126,000 +27.75(+3.62%)
Jan 30, 2006 750.00 767.50 743.00 766.50 74,800 +12.50(+1.66%)
Jan 27, 2006 771.00 793.00 750.00 754.00 71,800 -19.00(-2.46%)
Jan 26, 2006 736.39 774.99 736.39 773.00 86,600 +42.50(+5.82%)
Jan 25, 2006 734.50 735.50 720.00 730.50 73,600 -8.50(-1.15%)
Jan 24, 2006 737.00 752.45 737.00 739.00 44,300 +2.00(+0.27%)
Jan 23, 2006 750.00 752.50 730.00 737.00 85,400 -15.50(-2.06%)
Jan 20, 2006 767.00 768.00 746.00 752.50 62,400 -12.50(-1.63%)
Jan 19, 2006 764.00 775.00 755.13 765.00 58,500 +1.00(+0.13%)
Jan 18, 2006 772.00 780.05 755.00 764.00 80,000 -9.61(-1.24%)
Jan 17, 2006 782.00 786.12 772.00 773.61 88,600 -11.64(-1.48%)
Jan 13, 2006 811.00 818.00 784.00 785.25 89,200 -24.75(-3.06%)
Jan 12, 2006 820.00 820.00 807.02 810.00 71,800 -12.88(-1.57%)
Jan 11, 2006 810.00 844.84 805.00 822.88 118,600 +12.88(+1.59%)
Jan 10, 2006 773.95 813.98 772.00 810.00 135,000 +35.50(+4.58%)
Jan 09, 2006 723.00 775.00 723.00 774.50 114,700 +51.50(+7.12%)
Jan 06, 2006 722.00 730.80 717.20 723.00 82,900 -11.50(-1.57%)
Jan 05, 2006 705.50 740.00 705.30 734.50 72,900 +19.50(+2.73%)
Jan 04, 2006 714.00 719.25 708.11 715.00 40,000 -6.00(-0.83%)
Jan 03, 2006 680.00 723.00 680.00 721.00 113,400 +19.00(+2.71%)
Dec 30, 2005 704.00 713.25 698.00 702.00 38,500 -4.50(-0.64%)
Dec 29, 2005 704.48 711.00 700.02 706.50 33,400 -3.50(-0.49%)
Dec 28, 2005 709.00 712.00 702.34 710.00 37,300 +2.50(+0.35%)
Dec 27, 2005 708.00 713.97 707.02 707.50 25,700 -1.50(-0.21%)
Dec 23, 2005 719.00 719.74 706.22 709.00 48,000 -8.56(-1.19%)
Dec 22, 2005 716.50 720.00 714.00 717.56 39,600 -2.44(-0.34%)
Dec 21, 2005 725.00 727.00 719.00 720.00 99,000 -5.00(-0.69%)
Dec 20, 2005 712.00 731.99 708.50 725.00 68,600 +16.00(+2.26%)
Dec 19, 2005 709.00 712.00 705.25 709.00 54,600 -1.00(-0.14%)
Dec 16, 2005 720.00 726.99 710.00 710.00 88,100 -6.00(-0.84%)
Dec 15, 2005 712.50 719.48 708.01 716.00 88,400 +14.50(+2.07%)
Dec 14, 2005 695.00 710.45 692.00 701.50 107,400 +4.50(+0.65%)
Dec 13, 2005 687.00 702.00 685.00 697.00 61,000 +10.00(+1.46%)
Dec 12, 2005 690.10 704.00 687.00 687.00 71,000 -5.00(-0.72%)
Dec 09, 2005 690.50 695.00 678.06 692.00 48,100 +1.50(+0.22%)
Dec 08, 2005 679.00 695.99 670.00 690.50 57,600 +11.50(+1.69%)
Dec 07, 2005 690.00 691.00 673.00 679.00 66,700 -14.00(-2.02%)
Dec 06, 2005 692.00 701.00 688.00 693.00 38,100 +5.00(+0.73%)
Dec 05, 2005 709.00 709.00 688.00 688.00 50,300 -24.00(-3.37%)
Dec 02, 2005 694.00 712.00 692.00 712.00 32,100 +18.00(+2.59%)
Dec 01, 2005 691.00 705.04 682.69 694.00 77,600 +6.75(+0.98%)
Nov 30, 2005 717.50 723.00 685.01 687.25 69,800 -21.75(-3.07%)
Nov 29, 2005 710.00 734.95 703.00 709.00 107,500 -3.00(-0.42%)
Nov 28, 2005 744.50 744.50 712.00 712.00 114,900 -34.50(-4.62%)
Nov 25, 2005 744.00 752.00 742.49 746.50 12,100 +4.00(+0.54%)
Nov 23, 2005 752.00 755.00 735.15 742.50 74,200 -12.55(-1.66%)
Nov 22, 2005 733.00 759.00 725.50 755.05 100,900 +16.20(+2.19%)
Nov 21, 2005 730.00 742.99 728.00 738.85 67,700 +6.80(+0.93%)
Nov 18, 2005 736.84 736.84 718.00 732.05 101,800 +4.05(+0.56%)
Nov 17, 2005 675.00 733.00 675.00 728.00 112,800 +48.00(+7.06%)
Nov 16, 2005 689.00 689.00 665.10 680.00 77,200 +0.00(+0.00%)
Nov 15, 2005 697.00 695.09 676.26 680.00 61,900 -19.00(-2.72%)
Nov 14, 2005 699.00 704.00 692.00 699.00 46,500 -1.00(-0.14%)
Nov 11, 2005 693.50 713.87 681.00 700.00 69,800 +5.50(+0.79%)
Nov 10, 2005 666.00 705.80 654.00 694.50 129,700 +28.25(+4.24%)
Nov 09, 2005 668.00 683.99 666.22 666.25 124,600 -1.75(-0.26%)
Nov 08, 2005 703.00 703.00 658.76 668.00 206,700 -46.50(-6.51%)
Nov 07, 2005 718.00 720.00 701.05 714.50 72,500 +2.50(+0.35%)
Nov 04, 2005 702.00 715.00 683.01 712.00 94,000 +15.00(+2.15%)
Nov 03, 2005 724.50 734.00 694.00 697.00 84,300 -16.39(-2.30%)
Nov 02, 2005 683.00 723.49 682.00 713.39 92,100 +33.14(+4.87%)
Nov 01, 2005 685.50 695.00 677.00 680.25 70,700 -5.25(-0.77%)
Oct 31, 2005 664.00 699.98 664.00 685.50 71,500 +15.00(+2.24%)
Oct 28, 2005 648.50 672.49 648.50 670.50 102,300 +10.50(+1.59%)
Oct 27, 2005 683.00 683.00 655.00 660.00 133,700 -17.50(-2.58%)
Oct 26, 2005 678.00 693.50 665.25 677.50 132,400 -4.50(-0.66%)
Oct 25, 2005 722.00 722.00 679.00 682.00 172,700 -42.00(-5.80%)
Oct 24, 2005 688.00 724.00 688.00 724.00 107,200 +38.00(+5.54%)
Oct 21, 2005 671.50 706.00 664.50 686.00 147,900 +17.50(+2.62%)
Oct 20, 2005 690.00 690.00 662.00 668.50 127,900 -27.55(-3.96%)
Oct 19, 2005 670.00 714.99 641.00 696.05 276,000 +16.05(+2.36%)
Oct 18, 2005 710.00 724.71 680.00 680.00 219,100 -77.75(-10.26%)
Oct 17, 2005 793.00 798.99 756.01 757.75 76,400 -33.25(-4.20%)
Oct 14, 2005 777.50 869.95 767.00 791.00 74,400 +20.97(+2.72%)
Oct 13, 2005 751.00 775.50 741.00 770.03 105,800 +14.88(+1.97%)
Oct 12, 2005 781.25 783.99 745.00 755.15 139,100 -28.10(-3.59%)
Oct 11, 2005 796.50 806.00 782.37 783.25 109,500 -10.75(-1.35%)
Oct 10, 2005 824.75 831.40 788.00 794.00 114,500 -30.75(-3.73%)
Oct 07, 2005 819.00 830.00 810.50 824.75 51,600 +7.25(+0.89%)
Oct 06, 2005 817.05 824.00 805.40 817.50 113,100 -0.45(-0.06%)
Oct 05, 2005 850.00 854.00 817.53 817.95 73,700 -35.30(-4.14%)
Oct 04, 2005 882.00 882.00 853.00 853.25 36,500 -32.75(-3.70%)
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.