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, 2011 637.50 654.70 634.28 636.50 57,139 -0.25(-0.04%)
Aug 30, 2011 619.27 637.47 616.38 636.75 83,376 +18.45(+2.98%)
Aug 29, 2011 625.55 625.55 614.29 618.30 93,713 +1.80(+0.29%)
Aug 26, 2011 614.60 624.73 602.50 616.50 58,891 +1.38(+0.22%)
Aug 25, 2011 611.34 621.15 603.24 615.12 33,214 +7.12(+1.17%)
Aug 24, 2011 595.62 611.19 589.63 608.00 60,228 +8.40(+1.40%)
Aug 23, 2011 594.58 603.38 587.00 599.60 63,917 +2.43(+0.41%)
Aug 22, 2011 596.94 602.77 587.10 597.17 59,581 +9.67(+1.65%)
Aug 19, 2011 594.25 598.73 584.92 587.50 55,446 -12.50(-2.08%)
Aug 18, 2011 612.50 612.50 584.77 600.00 75,195 -21.68(-3.49%)
Aug 17, 2011 623.99 631.40 613.83 621.68 52,631 +0.83(+0.13%)
Aug 16, 2011 605.64 630.33 602.70 620.85 40,792 +7.67(+1.25%)
Aug 15, 2011 603.21 615.94 600.18 613.18 36,863 +11.36(+1.89%)
Aug 12, 2011 595.00 603.27 587.56 601.82 81,329 +13.60(+2.31%)
Aug 11, 2011 581.97 595.08 570.00 588.22 62,070 +10.94(+1.90%)
Aug 10, 2011 583.85 590.77 570.00 577.28 71,625 -19.31(-3.24%)
Aug 09, 2011 620.50 605.94 555.58 596.59 109,327 +4.01(+0.68%)
Aug 08, 2011 620.50 625.73 586.19 592.58 146,863 -36.71(-5.83%)
Aug 05, 2011 628.75 635.76 618.42 629.29 59,750 +7.81(+1.26%)
Aug 04, 2011 645.00 649.84 620.48 621.48 44,285 -28.06(-4.32%)
Aug 03, 2011 666.18 666.18 646.78 649.54 131,006 -13.57(-2.05%)
Aug 02, 2011 681.89 683.01 658.80 663.11 48,600 -19.63(-2.88%)
Aug 01, 2011 693.00 693.00 678.57 682.74 38,720 +2.65(+0.39%)
Jul 29, 2011 676.71 690.57 674.29 680.09 55,006 +1.09(+0.16%)
Jul 28, 2011 682.00 696.16 676.13 679.00 49,671 -1.87(-0.27%)
Jul 27, 2011 693.75 695.96 678.00 680.87 33,786 -15.35(-2.20%)
Jul 26, 2011 700.59 702.16 693.38 696.22 30,852 -8.02(-1.14%)
Jul 25, 2011 699.85 708.64 694.15 704.24 34,810 +0.93(+0.13%)
Jul 22, 2011 702.37 704.34 701.07 703.31 36,569 -15.69(-2.18%)
Jul 21, 2011 717.50 721.95 711.55 719.00 41,097 +4.80(+0.67%)
Jul 20, 2011 710.15 714.60 706.84 714.20 41,468 +5.40(+0.76%)
Jul 19, 2011 706.17 713.87 704.00 708.80 36,629 +5.95(+0.85%)
Jul 18, 2011 706.17 708.88 694.27 702.85 21,011 -7.80(-1.10%)
Jul 15, 2011 727.20 729.80 708.11 710.65 33,532 -16.55(-2.28%)
Jul 14, 2011 726.00 736.56 725.01 727.20 35,972 +3.36(+0.46%)
Jul 13, 2011 729.00 732.52 723.84 723.84 25,104 -2.79(-0.38%)
Jul 12, 2011 720.47 732.08 718.79 726.63 36,950 -0.07(-0.01%)
Jul 11, 2011 742.56 742.56 723.93 726.70 25,565 -23.71(-3.16%)
Jul 08, 2011 742.55 750.41 742.55 750.41 11,697 -7.95(-1.05%)
Jul 07, 2011 745.02 760.37 745.02 758.36 17,447 +14.31(+1.92%)
Jul 06, 2011 738.00 751.52 738.00 744.05 20,641 +1.37(+0.18%)
Jul 05, 2011 743.50 747.48 734.10 742.68 19,653 -2.03(-0.27%)
Jul 01, 2011 727.70 746.99 725.48 744.71 36,954 +19.23(+2.65%)
Jun 30, 2011 726.02 731.78 720.34 725.48 64,347 -2.32(-0.32%)
Jun 29, 2011 725.90 732.51 721.24 727.80 59,435 +6.80(+0.94%)
Jun 28, 2011 716.25 727.80 716.25 721.00 204,306 +6.54(+0.92%)
Jun 27, 2011 727.11 732.00 714.46 714.46 83,212 -9.04(-1.25%)
Jun 24, 2011 733.11 735.57 723.50 723.50 73,462 -9.62(-1.31%)
Jun 23, 2011 728.98 735.20 723.38 733.12 37,304 +0.14(+0.02%)
Jun 22, 2011 730.00 739.80 730.00 732.98 34,446 +2.38(+0.33%)
Jun 21, 2011 724.85 736.73 720.42 730.60 25,471 +10.97(+1.52%)
Jun 20, 2011 718.00 722.51 717.71 719.63 45,545 -7.17(-0.99%)
Jun 17, 2011 717.59 728.17 714.63 726.80 56,834 +12.30(+1.72%)
Jun 16, 2011 702.00 718.72 702.00 714.50 38,422 +10.08(+1.43%)
Jun 15, 2011 703.95 711.99 701.17 704.42 41,716 -6.28(-0.88%)
Jun 14, 2011 712.40 713.63 709.01 710.70 23,475 +3.23(+0.46%)
Jun 13, 2011 705.96 712.00 704.03 707.47 29,848 +2.85(+0.40%)
Jun 10, 2011 709.12 710.97 701.00 704.62 35,529 -6.45(-0.91%)
Jun 09, 2011 714.55 715.00 709.61 711.07 38,678 -2.95(-0.41%)
Jun 08, 2011 720.31 724.87 714.02 714.02 46,663 -8.35(-1.16%)
Jun 07, 2011 723.90 730.80 720.00 722.37 32,392 +2.91(+0.40%)
Jun 06, 2011 731.70 733.02 717.62 719.46 30,985 -9.74(-1.34%)
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.