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 (%)
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%)
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.