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

NVR Inc (NY: NVR )

7,798.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2014 1124 1129 1098 1114 76,169 -15.38(-1.36%)
May 29, 2014 1119 1133 1117 1129 24,505 +14.57(+1.31%)
May 28, 2014 1121 1126 1110 1114 20,460 -1.36(-0.12%)
May 27, 2014 1105 1118 1105 1116 22,350 +2.40(+0.22%)
May 23, 2014 1096 1113 1113 1113 31,700 +19.37(+1.77%)
May 22, 2014 1075 1096 1075 1094 33,558 +14.04(+1.30%)
May 21, 2014 1091 1095 1070 1080 51,635 -15.03(-1.37%)
May 20, 2014 1092 1102 1091 1095 25,481 -3.43(-0.31%)
May 19, 2014 1104 1104 1091 1098 28,367 -5.70(-0.52%)
May 16, 2014 1096 1110 1094 1104 23,820 +12.92(+1.18%)
May 15, 2014 1084 1097 1072 1091 29,095 +1.79(+0.16%)
May 14, 2014 1097 1104 1086 1089 28,582 -4.77(-0.44%)
May 13, 2014 1105 1111 1092 1094 26,032 -9.05(-0.82%)
May 12, 2014 1099 1104 1092 1103 19,322 +13.14(+1.21%)
May 09, 2014 1078 1095 1073 1090 39,667 +2.99(+0.28%)
May 08, 2014 1096 1101 1079 1087 36,298 -3.81(-0.35%)
May 07, 2014 1083 1100 1079 1091 66,264 +6.47(+0.60%)
May 06, 2014 1085 1087 1075 1084 52,852 -15.70(-1.43%)
May 05, 2014 1066 1104 1066 1100 45,384 -7.15(-0.65%)
May 02, 2014 1085 1115 1082 1107 62,435 +20.53(+1.89%)
May 01, 2014 1081 1092 1070 1087 40,825 +9.80(+0.91%)
Apr 30, 2014 1080 1080 1067 1077 50,133 -3.88(-0.36%)
Apr 29, 2014 1070 1085 1070 1081 44,244 +7.75(+0.72%)
Apr 28, 2014 1077 1098 1069 1073 66,412 +2.14(+0.20%)
Apr 25, 2014 1064 1080 1060 1071 53,426 +2.78(+0.26%)
Apr 24, 2014 1034 1073 1034 1068 82,441 +33.81(+3.27%)
Apr 23, 2014 1035 1046 1027 1034 70,353 -10.60(-1.01%)
Apr 22, 2014 1066 1070 1041 1045 135,168 -25.54(-2.39%)
Apr 21, 2014 1071 1086 1039 1071 128,562 -46.08(-4.13%)
Apr 17, 2014 1133 1117 1117 1117 111,500 -17.33(-1.53%)
Apr 16, 2014 1138 1147 1131 1134 43,712 -1.05(-0.09%)
Apr 15, 2014 1141 1147 1118 1135 40,626 -3.79(-0.33%)
Apr 14, 2014 1152 1155 1138 1139 25,321 -7.21(-0.63%)
Apr 11, 2014 1146 1151 1141 1146 32,040 -3.96(-0.34%)
Apr 10, 2014 1158 1167 1145 1150 52,013 -4.89(-0.42%)
Apr 09, 2014 1154 1162 1143 1155 51,864 +0.85(+0.07%)
Apr 08, 2014 1166 1170 1149 1154 44,573 -8.80(-0.76%)
Apr 07, 2014 1153 1163 1146 1163 42,128 -0.06(-0.01%)
Apr 04, 2014 1158 1174 1146 1163 47,349 +0.94(+0.08%)
Apr 03, 2014 1141 1165 1137 1162 51,639 +19.02(+1.66%)
Apr 02, 2014 1150 1156 1137 1143 57,453 -6.08(-0.53%)
Apr 01, 2014 1144 1159 1138 1149 42,764 +1.98(+0.17%)
Mar 31, 2014 1151 1152 1133 1147 50,354 +5.15(+0.45%)
Mar 28, 2014 1148 1153 1132 1142 29,897 -0.44(-0.04%)
Mar 27, 2014 1132 1146 1121 1142 26,734 +7.81(+0.69%)
Mar 26, 2014 1156 1156 1132 1134 23,585 -13.31(-1.16%)
Mar 25, 2014 1160 1165 1143 1148 29,414 -9.21(-0.80%)
Mar 24, 2014 1156 1165 1140 1157 39,965 +3.05(+0.26%)
Mar 21, 2014 1177 1180 1153 1154 59,437 -20.23(-1.72%)
Mar 20, 2014 1173 1182 1155 1174 38,701 -4.91(-0.42%)
Mar 19, 2014 1195 1212 1174 1179 56,015 -1.72(-0.15%)
Mar 18, 2014 1175 1195 1165 1181 41,326 +7.09(+0.60%)
Mar 17, 2014 1188 1189 1164 1174 25,603 -13.51(-1.14%)
Mar 14, 2014 1177 1194 1173 1187 30,674 +9.83(+0.83%)
Mar 13, 2014 1190 1200 1160 1177 56,071 -14.46(-1.21%)
Mar 12, 2014 1178 1194 1168 1192 37,048 +8.94(+0.76%)
Mar 11, 2014 1179 1197 1165 1183 53,087 +10.93(+0.93%)
Mar 10, 2014 1189 1193 1163 1172 59,753 -16.80(-1.41%)
Mar 07, 2014 1204 1205 1184 1189 33,418 -7.62(-0.64%)
Mar 06, 2014 1201 1201 1189 1196 27,391 -3.56(-0.30%)
Mar 05, 2014 1213 1213 1192 1200 35,840 -20.98(-1.72%)
Mar 04, 2014 1203 1221 1194 1221 41,688 +21.05(+1.75%)
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.