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

NVR Inc (NY: NVR )

7,669.94 +12.94 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2015 1371 1378 1355 1361 22,189 -16.65(-1.21%)
May 28, 2015 1366 1379 1361 1377 17,081 +6.92(+0.50%)
May 27, 2015 1361 1375 1351 1370 18,503 +11.33(+0.83%)
May 26, 2015 1370 1382 1355 1359 13,619 -14.00(-1.02%)
May 22, 2015 1371 1373 1373 1373 15,200 -0.39(-0.03%)
May 21, 2015 1382 1382 1370 1373 32,759 -8.64(-0.63%)
May 20, 2015 1369 1387 1364 1382 19,187 +10.14(+0.74%)
May 19, 2015 1350 1375 1330 1372 31,104 +24.09(+1.79%)
May 18, 2015 1335 1350 1326 1348 15,486 +12.56(+0.94%)
May 15, 2015 1334 1342 1324 1335 39,520 +0.01(+0.00%)
May 14, 2015 1321 1335 1310 1335 23,673 +16.94(+1.28%)
May 13, 2015 1311 1320 1305 1318 36,982 +11.41(+0.87%)
May 12, 2015 1306 1308 1292 1307 32,525 -0.17(-0.01%)
May 11, 2015 1318 1328 1302 1307 34,438 -16.92(-1.28%)
May 08, 2015 1345 1352 1318 1324 38,183 -9.31(-0.70%)
May 07, 2015 1327 1348 1325 1333 25,530 +2.51(+0.19%)
May 06, 2015 1322 1331 1304 1331 40,199 +9.77(+0.74%)
May 05, 2015 1335 1345 1315 1321 40,974 -18.55(-1.38%)
May 04, 2015 1348 1354 1321 1340 23,099 -6.14(-0.46%)
May 01, 2015 1327 1348 1327 1346 22,913 +19.20(+1.45%)
Apr 30, 2015 1349 1355 1316 1326 29,265 -23.53(-1.74%)
Apr 29, 2015 1352 1360 1334 1350 26,234 -6.63(-0.49%)
Apr 28, 2015 1336 1364 1332 1357 30,237 +17.63(+1.32%)
Apr 27, 2015 1347 1368 1332 1339 35,721 -6.08(-0.45%)
Apr 24, 2015 1312 1352 1310 1345 29,406 +24.10(+1.82%)
Apr 23, 2015 1327 1345 1313 1321 46,847 -17.85(-1.33%)
Apr 22, 2015 1348 1360 1331 1339 18,366 -16.48(-1.22%)
Apr 21, 2015 1311 1358 1311 1355 45,873 +43.95(+3.35%)
Apr 20, 2015 1323 1327 1307 1311 29,706 -13.51(-1.02%)
Apr 17, 2015 1319 1328 1311 1325 34,285 -7.84(-0.59%)
Apr 16, 2015 1330 1336 1320 1333 36,922 -9.73(-0.72%)
Apr 15, 2015 1329 1349 1328 1342 20,852 +7.78(+0.58%)
Apr 14, 2015 1329 1339 1315 1335 10,108 +4.66(+0.35%)
Apr 13, 2015 1318 1350 1318 1330 23,230 -14.82(-1.10%)
Apr 10, 2015 1348 1348 1329 1345 18,218 -1.57(-0.12%)
Apr 09, 2015 1347 1347 1333 1346 10,415 -4.70(-0.35%)
Apr 08, 2015 1331 1358 1331 1351 21,791 +17.12(+1.28%)
Apr 07, 2015 1355 1357 1322 1334 30,721 -25.25(-1.86%)
Apr 06, 2015 1349 1369 1346 1359 55,307 +6.11(+0.45%)
Apr 02, 2015 1326 1353 1353 1353 36,000 +23.31(+1.75%)
Apr 01, 2015 1324 1330 1313 1330 24,150 +1.16(+0.09%)
Mar 31, 2015 1334 1350 1312 1329 33,398 -9.34(-0.70%)
Mar 30, 2015 1335 1348 1323 1338 19,168 +7.40(+0.56%)
Mar 27, 2015 1327 1334 1308 1331 22,796 +7.94(+0.60%)
Mar 26, 2015 1326 1329 1308 1323 17,862 -5.82(-0.44%)
Mar 25, 2015 1340 1345 1322 1328 9,050 -11.19(-0.84%)
Mar 24, 2015 1340 1350 1335 1340 15,146 +7.18(+0.54%)
Mar 23, 2015 1343 1365 1328 1332 16,952 -22.51(-1.66%)
Mar 20, 2015 1331 1372 1330 1355 60,128 +25.02(+1.88%)
Mar 19, 2015 1340 1342 1319 1330 17,137 -2.94(-0.22%)
Mar 18, 2015 1311 1333 1311 1333 24,318 +19.36(+1.47%)
Mar 17, 2015 1316 1320 1309 1314 16,104 -6.02(-0.46%)
Mar 16, 2015 1319 1323 1309 1320 17,331 -0.39(-0.03%)
Mar 13, 2015 1330 1333 1313 1320 15,165 -20.03(-1.49%)
Mar 12, 2015 1336 1350 1331 1340 7,923 +4.28(+0.32%)
Mar 11, 2015 1335 1343 1311 1336 19,553 +7.22(+0.54%)
Mar 10, 2015 1318 1332 1317 1328 10,636 -2.50(-0.19%)
Mar 09, 2015 1323 1347 1323 1331 8,295 -1.96(-0.15%)
Mar 06, 2015 1334 1350 1322 1333 38,574 -4.27(-0.32%)
Mar 05, 2015 1315 1350 1315 1337 25,070 +17.23(+1.31%)
Mar 04, 2015 1310 1333 1310 1320 7,185 -1.27(-0.10%)
Mar 03, 2015 1344 1344 1311 1321 14,194 -23.03(-1.71%)
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.