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 (%)
Feb 29, 2008 571.15 572.13 540.68 540.68 93,000 -34.80(-6.05%)
Feb 28, 2008 584.00 591.09 575.48 575.48 79,300 -12.52(-2.13%)
Feb 27, 2008 588.10 604.58 578.72 588.00 88,318 -5.10(-0.86%)
Feb 26, 2008 559.25 599.05 540.02 593.10 108,499 +33.84(+6.05%)
Feb 25, 2008 539.50 561.74 538.80 559.26 75,000 +10.16(+1.85%)
Feb 22, 2008 567.43 570.71 538.25 549.10 116,598 -18.44(-3.25%)
Feb 21, 2008 567.66 580.78 561.76 567.54 106,692 +2.06(+0.36%)
Feb 20, 2008 552.01 571.13 550.01 565.48 120,600 +3.67(+0.65%)
Feb 19, 2008 542.00 566.35 539.98 561.81 94,600 +25.30(+4.72%)
Feb 18, 2008 545.00 545.95 530.20 536.51 0 +0.00(+0.00%)
Feb 15, 2008 545.00 545.95 530.20 536.51 57,393 -11.97(-2.18%)
Feb 14, 2008 560.01 567.75 544.89 548.48 59,900 -10.79(-1.93%)
Feb 13, 2008 574.85 574.94 551.16 559.27 103,600 -3.73(-0.66%)
Feb 12, 2008 580.03 586.30 558.00 563.00 117,300 -12.68(-2.20%)
Feb 11, 2008 569.00 587.23 553.90 575.68 101,571 +6.25(+1.10%)
Feb 08, 2008 590.00 594.28 565.00 569.43 119,200 -25.58(-4.30%)
Feb 07, 2008 590.13 605.98 588.00 595.01 162,803 +7.01(+1.19%)
Feb 06, 2008 614.90 621.86 588.00 588.00 115,400 -28.45(-4.62%)
Feb 05, 2008 624.00 624.00 601.20 616.45 176,100 -10.55(-1.68%)
Feb 04, 2008 650.00 650.00 624.51 627.00 95,800 -34.00(-5.14%)
Feb 01, 2008 631.50 661.00 624.67 661.00 158,804 +29.50(+4.67%)
Jan 31, 2008 582.00 633.01 582.00 631.50 213,702 +28.45(+4.72%)
Jan 30, 2008 619.99 633.50 600.05 603.05 233,768 -24.60(-3.92%)
Jan 29, 2008 577.00 638.99 577.00 627.65 323,500 +17.65(+2.89%)
Jan 28, 2008 589.00 610.00 566.56 610.00 147,383 +17.00(+2.87%)
Jan 25, 2008 600.00 613.99 593.00 593.00 204,259 -7.00(-1.17%)
Jan 24, 2008 575.01 607.99 564.95 600.00 200,016 +12.02(+2.04%)
Jan 23, 2008 535.31 589.99 525.05 587.98 243,700 +56.30(+10.59%)
Jan 22, 2008 485.00 534.65 480.01 531.68 156,900 +34.68(+6.98%)
Jan 21, 2008 488.54 500.00 484.05 497.00 0 +0.00(+0.00%)
Jan 18, 2008 488.54 500.00 484.05 497.00 159,470 +8.46(+1.73%)
Jan 17, 2008 482.12 494.42 476.05 488.54 134,380 +9.34(+1.95%)
Jan 16, 2008 470.22 495.52 452.98 479.20 258,743 +8.02(+1.70%)
Jan 15, 2008 480.00 480.00 463.00 471.18 130,800 -12.13(-2.51%)
Jan 14, 2008 486.00 489.50 465.05 483.31 48,400 +4.92(+1.03%)
Jan 11, 2008 472.32 483.92 463.86 478.39 87,900 +1.19(+0.25%)
Jan 10, 2008 461.50 490.00 454.54 477.20 116,500 +10.67(+2.29%)
Jan 09, 2008 462.00 467.47 436.20 466.53 148,100 +7.51(+1.64%)
Jan 08, 2008 470.01 484.00 455.99 459.02 149,900 -16.94(-3.56%)
Jan 07, 2008 479.00 485.97 464.64 475.96 83,300 -4.34(-0.90%)
Jan 04, 2008 507.00 510.00 472.96 480.30 124,000 -35.40(-6.86%)
Jan 03, 2008 510.05 519.00 510.05 515.70 107,100 +0.65(+0.13%)
Jan 02, 2008 515.27 520.00 508.00 515.05 88,200 -8.95(-1.71%)
Jan 01, 2008 516.00 525.05 505.56 524.00 0 +0.00(+0.00%)
Dec 31, 2007 516.00 525.05 505.56 524.00 65,900 +9.00(+1.75%)
Dec 28, 2007 530.00 530.99 513.01 515.00 35,500 -12.00(-2.28%)
Dec 27, 2007 534.00 536.10 526.44 527.00 37,800 -9.00(-1.68%)
Dec 26, 2007 532.00 539.12 526.00 536.00 42,100 +3.00(+0.56%)
Dec 24, 2007 522.97 533.00 518.35 533.00 20,100 +10.00(+1.91%)
Dec 21, 2007 509.00 523.00 502.85 523.00 82,600 +19.00(+3.77%)
Dec 20, 2007 520.00 520.00 486.87 504.00 87,959 -11.75(-2.28%)
Dec 19, 2007 520.00 524.76 510.52 515.75 67,803 -5.25(-1.01%)
Dec 18, 2007 511.64 527.00 508.02 521.00 38,700 +13.00(+2.56%)
Dec 17, 2007 515.50 532.39 508.00 508.00 38,705 -7.50(-1.45%)
Dec 14, 2007 506.00 520.00 504.03 515.50 65,500 -0.50(-0.10%)
Dec 13, 2007 508.00 523.01 502.50 516.00 75,349 +8.00(+1.57%)
Dec 12, 2007 543.01 552.00 503.01 508.00 109,825 -21.12(-3.99%)
Dec 11, 2007 559.00 578.00 525.04 529.12 100,300 -31.38(-5.60%)
Dec 10, 2007 560.64 574.00 549.05 560.50 71,125 +2.50(+0.45%)
Dec 07, 2007 559.96 567.56 541.81 558.00 132,500 +1.26(+0.23%)
Dec 06, 2007 490.00 563.39 490.00 556.74 149,005 +63.64(+12.91%)
Dec 05, 2007 470.55 501.78 465.00 493.10 101,400 +17.60(+3.70%)
Dec 04, 2007 484.00 493.00 470.95 475.50 94,105 -12.00(-2.46%)
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.