Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	440.00	443.10	418.09	427.75	145,957	-10.25(-2.34%)
Mar 30, 2009	452.50	452.50	428.61	438.00	105,042	-35.00(-7.40%)
Mar 26, 2009	428.90	474.77	426.79	473.00	208,999	+55.00(+13.16%)
Mar 25, 2009	425.98	453.93	408.14	418.00	153,800	-4.20(-0.99%)
Mar 24, 2009	427.95	431.94	418.27	422.20	84,496	-10.80(-2.49%)
Mar 23, 2009	410.97	433.00	403.94	433.00	141,245	+56.04(+14.87%)
Mar 20, 2009	399.89	400.99	376.96	376.96	77,552	-19.51(-4.92%)
Mar 19, 2009	427.00	428.70	394.52	396.47	125,585	-25.14(-5.96%)
Mar 18, 2009	388.29	434.98	376.84	421.61	119,461	+30.24(+7.73%)
Mar 17, 2009	375.00	391.48	368.00	391.37	72,567	+20.62(+5.56%)
Mar 16, 2009	385.04	388.78	364.09	370.75	45,939	-12.20(-3.19%)
Mar 13, 2009	391.50	397.50	376.22	382.95	0	-3.67(-0.95%)
Mar 12, 2009	354.86	390.58	351.50	386.62	117,099	+30.22(+8.48%)
Mar 11, 2009	367.23	368.19	351.70	356.40	104,275	-6.85(-1.89%)
Mar 10, 2009	326.36	367.50	325.19	363.25	156,048	+40.52(+12.56%)
Mar 09, 2009	318.70	333.87	313.03	322.73	77,435	+2.18(+0.68%)
Mar 06, 2009	337.33	339.03	310.69	320.55	0	-11.00(-3.32%)
Mar 05, 2009	321.06	337.84	316.03	331.55	84,548	+6.90(+2.13%)
Mar 04, 2009	321.07	329.92	314.00	324.65	113,991	-1.39(-0.43%)

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.