Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2010 685.28 693.01 678.43 685.28 53,045 -5.06(-0.73%)
May 27, 2010 681.41 690.34 674.51 690.34 46,369 +19.44(+2.90%)
May 26, 2010 661.12 685.82 661.12 670.90 82,523 +11.83(+1.79%)
May 25, 2010 634.53 666.10 632.00 659.07 67,004 +10.22(+1.58%)
May 24, 2010 653.35 660.01 648.08 648.85 52,102 -8.15(-1.24%)
May 21, 2010 650.00 662.14 647.46 657.00 54,597 +1.38(+0.21%)
May 20, 2010 649.00 668.83 647.11 655.62 59,401 -17.78(-2.64%)
May 19, 2010 672.40 691.00 660.39 673.40 60,643 -2.70(-0.40%)
May 18, 2010 689.38 692.65 673.21 676.10 57,180 -5.59(-0.82%)
May 17, 2010 681.31 683.00 659.83 681.69 46,416 -0.74(-0.11%)
May 14, 2010 682.43 683.03 669.89 682.43 40,930 -5.67(-0.82%)
May 13, 2010 703.75 704.11 680.42 688.10 59,273 -18.96(-2.68%)
May 12, 2010 697.64 713.83 696.13 707.06 42,483 +13.13(+1.89%)
May 11, 2010 707.35 708.71 689.94 693.93 63,856 -9.07(-1.29%)
May 10, 2010 693.00 705.75 688.00 703.00 63,904 +31.18(+4.64%)
May 07, 2010 672.25 699.43 667.33 671.82 86,799 -16.68(-2.42%)
May 06, 2010 700.11 707.03 664.64 688.50 78,181 -17.03(-2.41%)
May 05, 2010 698.23 710.27 697.32 705.53 47,293 -4.46(-0.63%)
May 04, 2010 722.50 722.50 691.25 709.99 85,387 -20.93(-2.86%)
May 03, 2010 718.77 734.12 718.77 730.92 57,265 +12.87(+1.79%)
Apr 30, 2010 734.64 737.98 718.05 718.05 44,437 -13.63(-1.86%)
Apr 29, 2010 712.79 734.99 712.58 731.68 46,898 +23.85(+3.37%)
Apr 28, 2010 705.10 721.53 705.10 707.83 65,051 +6.13(+0.87%)
Apr 27, 2010 747.91 747.91 701.70 701.70 88,661 -27.01(-3.71%)
Apr 26, 2010 750.50 753.13 722.12 728.71 60,294 -21.79(-2.90%)
Apr 23, 2010 746.57 765.00 745.08 750.50 96,405 +1.75(+0.23%)
Apr 22, 2010 747.50 769.50 742.96 748.75 96,519 +1.25(+0.17%)
Apr 21, 2010 738.02 753.38 730.00 747.50 100 +7.50(+1.01%)
Apr 20, 2010 741.10 746.49 732.20 740.00 33,919 +1.03(+0.14%)
Apr 19, 2010 729.00 741.25 728.82 738.97 18,799 -3.33(-0.45%)
Apr 16, 2010 743.17 748.58 739.17 742.30 44,192 -1.67(-0.22%)
Apr 15, 2010 732.46 751.01 732.46 743.97 37,664 -5.46(-0.73%)
Apr 14, 2010 731.30 750.00 729.54 749.43 65,941 +22.93(+3.16%)
Apr 13, 2010 722.99 729.40 720.00 726.50 41,626 +4.50(+0.62%)
Apr 12, 2010 712.67 726.75 712.05 722.00 36,842 +9.33(+1.31%)
Apr 09, 2010 710.35 715.08 709.04 712.67 57,386 +5.67(+0.80%)
Apr 08, 2010 713.08 713.08 703.99 707.00 55,172 -8.00(-1.12%)
Apr 07, 2010 725.00 728.00 702.49 715.00 60,002 -12.44(-1.71%)
Apr 06, 2010 731.00 731.00 720.00 727.44 41,110 -10.56(-1.43%)
Apr 05, 2010 723.50 738.63 723.00 738.00 44,135 +16.45(+2.28%)
Apr 01, 2010 727.15 721.55 721.55 721.55 64,500 -4.95(-0.68%)
Mar 31, 2010 744.99 746.00 726.50 726.50 56,250 -21.32(-2.85%)
Mar 30, 2010 743.62 749.98 742.53 747.82 27,462 +3.82(+0.51%)
Mar 29, 2010 750.22 754.82 740.33 744.00 23,210 -6.22(-0.83%)
Mar 26, 2010 746.00 751.00 743.33 750.22 33,385 +4.77(+0.64%)
Mar 25, 2010 747.25 753.00 742.02 745.45 39,901 +4.80(+0.65%)
Mar 24, 2010 752.20 755.02 739.04 740.65 51,309 -9.35(-1.25%)
Mar 23, 2010 755.00 755.00 743.50 750.00 32,235 -3.00(-0.40%)
Mar 22, 2010 741.65 759.27 740.00 753.00 20,951 +5.85(+0.78%)
Mar 19, 2010 752.50 754.55 744.71 747.15 46,382 -5.35(-0.71%)
Mar 18, 2010 748.01 753.79 748.01 752.50 18,455 +1.25(+0.17%)
Mar 17, 2010 743.65 756.00 743.65 751.25 35,645 +6.25(+0.84%)
Mar 16, 2010 735.00 745.87 727.66 745.00 24,594 +14.24(+1.95%)
Mar 15, 2010 726.52 732.75 722.50 730.76 25,947 -7.27(-0.99%)
Mar 12, 2010 742.60 742.60 734.08 738.03 23,682 -4.61(-0.62%)
Mar 11, 2010 743.30 745.56 734.49 742.64 28,974 -5.56(-0.74%)
Mar 10, 2010 741.00 748.20 739.52 748.20 28,500 +3.72(+0.50%)
Mar 09, 2010 748.15 752.98 744.48 744.48 44,491 -8.04(-1.07%)
Mar 08, 2010 735.70 753.93 734.01 752.52 50,659 +12.40(+1.68%)
Mar 05, 2010 716.89 741.32 716.89 740.12 36,870 +27.77(+3.90%)
Mar 04, 2010 716.00 717.78 706.32 712.35 26,625 -4.11(-0.57%)
Mar 03, 2010 714.56 719.84 712.79 716.46 18,110 +4.14(+0.58%)
Mar 02, 2010 709.69 712.32 708.35 712.32 17,651 +2.50(+0.35%)
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.