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 (%)
Aug 31, 2007 560.00 565.00 545.00 559.50 80,200 +20.00(+3.71%)
Aug 30, 2007 529.25 550.00 528.98 539.50 58,000 +4.50(+0.84%)
Aug 29, 2007 532.00 554.22 516.03 535.00 144,300 +4.50(+0.85%)
Aug 28, 2007 544.75 544.75 527.00 530.50 140,100 -19.00(-3.46%)
Aug 27, 2007 567.00 571.00 545.00 549.50 86,500 -18.50(-3.26%)
Aug 24, 2007 567.00 573.12 555.00 568.00 108,600 -3.00(-0.53%)
Aug 23, 2007 579.00 587.49 563.01 571.00 87,700 -8.00(-1.38%)
Aug 22, 2007 600.00 608.00 574.00 579.00 134,700 -3.50(-0.60%)
Aug 21, 2007 566.00 587.00 558.00 582.50 119,500 +13.05(+2.29%)
Aug 20, 2007 572.15 591.28 565.68 569.45 88,400 +0.45(+0.08%)
Aug 17, 2007 580.01 600.00 551.61 569.00 100,500 +14.00(+2.52%)
Aug 16, 2007 523.00 574.00 520.98 555.00 223,900 +12.25(+2.26%)
Aug 15, 2007 567.00 585.00 535.99 542.75 190,500 -39.25(-6.74%)
Aug 14, 2007 601.00 601.00 565.02 582.00 156,000 -17.10(-2.85%)
Aug 13, 2007 611.25 630.00 591.00 599.10 142,200 -16.90(-2.74%)
Aug 10, 2007 587.00 624.96 587.00 616.00 229,900 +4.00(+0.65%)
Aug 09, 2007 600.10 625.00 581.00 612.00 261,400 -8.00(-1.29%)
Aug 08, 2007 608.00 631.25 600.03 620.00 236,100 +16.00(+2.65%)
Aug 07, 2007 605.00 626.97 597.54 604.00 224,300 -4.81(-0.79%)
Aug 06, 2007 612.83 628.00 561.08 608.81 167,600 +10.71(+1.79%)
Aug 03, 2007 614.69 618.00 598.00 598.10 284,200 -19.90(-3.22%)
Aug 02, 2007 603.10 634.00 603.00 618.00 166,600 +19.00(+3.17%)
Aug 01, 2007 580.58 600.00 545.00 599.00 318,800 +20.52(+3.55%)
Jul 31, 2007 615.00 639.04 577.67 578.48 262,300 -19.52(-3.26%)
Jul 30, 2007 578.00 604.00 575.01 598.00 137,300 +19.82(+3.43%)
Jul 27, 2007 579.25 606.00 572.50 578.18 205,500 -1.07(-0.18%)
Jul 26, 2007 579.00 589.88 550.00 579.25 269,100 -2.75(-0.47%)
Jul 25, 2007 580.00 591.00 560.93 582.00 230,100 +6.90(+1.20%)
Jul 24, 2007 612.08 612.50 561.01 575.10 406,400 -48.40(-7.76%)
Jul 23, 2007 640.25 654.84 616.27 623.50 171,900 -18.25(-2.84%)
Jul 20, 2007 644.35 650.80 635.42 641.75 177,800 -22.25(-3.35%)
Jul 19, 2007 675.30 678.00 660.01 664.00 83,200 -6.00(-0.90%)
Jul 18, 2007 672.00 676.00 658.00 670.00 114,200 -7.25(-1.07%)
Jul 17, 2007 701.75 706.00 677.25 677.25 70,200 -23.75(-3.39%)
Jul 16, 2007 728.45 728.45 699.08 701.00 81,500 -17.00(-2.37%)
Jul 13, 2007 681.75 723.71 681.75 718.00 147,600 +37.75(+5.55%)
Jul 12, 2007 671.00 683.00 669.51 680.25 62,100 +13.00(+1.95%)
Jul 11, 2007 657.40 667.65 647.99 667.25 140,000 +15.75(+2.42%)
Jul 10, 2007 677.00 677.00 651.44 651.50 136,700 -26.25(-3.87%)
Jul 09, 2007 691.50 692.00 673.64 677.75 51,300 -13.75(-1.99%)
Jul 06, 2007 670.75 691.50 665.61 691.50 70,200 +24.50(+3.67%)
Jul 05, 2007 671.00 672.00 662.01 667.00 82,900 -5.00(-0.74%)
Jul 03, 2007 672.00 678.00 662.95 672.00 49,700 +0.00(+0.00%)
Jul 02, 2007 675.00 679.70 654.03 672.00 119,500 -7.75(-1.14%)
Jun 29, 2007 689.98 694.41 676.00 679.75 60,285 -10.25(-1.49%)
Jun 28, 2007 683.57 700.00 677.00 690.00 68,800 +3.00(+0.44%)
Jun 27, 2007 664.99 691.00 661.10 687.00 112,600 +20.75(+3.11%)
Jun 26, 2007 669.00 672.82 658.61 666.25 112,000 -4.75(-0.71%)
Jun 25, 2007 681.20 693.38 669.00 671.00 134,700 -10.20(-1.50%)
Jun 22, 2007 678.10 681.20 664.99 681.20 107,800 +0.20(+0.03%)
Jun 21, 2007 689.43 697.00 676.03 681.00 105,100 -8.01(-1.16%)
Jun 20, 2007 691.00 708.75 688.15 689.01 66,300 -5.99(-0.86%)
Jun 19, 2007 689.00 697.34 677.00 695.00 81,300 +6.00(+0.87%)
Jun 18, 2007 703.75 704.00 689.00 689.00 53,900 -6.00(-0.86%)
Jun 15, 2007 700.00 708.98 695.00 695.00 59,000 -1.44(-0.21%)
Jun 14, 2007 689.00 702.97 684.68 696.44 129,200 +7.94(+1.15%)
Jun 13, 2007 693.00 701.00 687.80 688.50 193,100 -2.05(-0.30%)
Jun 12, 2007 709.50 709.90 683.38 690.55 141,900 -20.45(-2.88%)
Jun 11, 2007 719.65 720.61 709.01 711.00 81,900 -9.99(-1.39%)
Jun 08, 2007 707.52 720.99 703.00 720.99 115,900 +10.99(+1.55%)
Jun 07, 2007 729.85 737.00 705.31 710.00 150,100 -22.40(-3.06%)
Jun 06, 2007 753.00 756.00 729.50 732.40 149,600 -22.60(-2.99%)
Jun 05, 2007 761.00 770.60 748.42 755.00 127,600 -6.00(-0.79%)
Jun 04, 2007 775.00 775.50 755.10 761.00 128,600 -19.00(-2.44%)
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.