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

NVR Inc (NY: NVR )

7,457.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2015 1531 1565 1510 1525 36,562 +8.18(+0.54%)
Sep 29, 2015 1552 1552 1496 1517 44,013 -40.39(-2.59%)
Sep 28, 2015 1587 1591 1530 1557 37,700 -34.57(-2.17%)
Sep 25, 2015 1590 1610 1574 1592 16,724 +11.00(+0.70%)
Sep 24, 2015 1566 1590 1545 1581 23,656 +8.52(+0.54%)
Sep 23, 2015 1553 1574 1545 1572 21,599 +19.16(+1.23%)
Sep 22, 2015 1556 1571 1534 1553 37,973 -13.78(-0.88%)
Sep 21, 2015 1580 1595 1565 1567 27,821 -4.14(-0.26%)
Sep 18, 2015 1571 1600 1560 1571 64,939 -16.26(-1.02%)
Sep 17, 2015 1575 1605 1560 1588 30,735 +12.51(+0.79%)
Sep 16, 2015 1572 1577 1554 1575 28,963 +0.00(+0.00%)
Sep 15, 2015 1572 1581 1560 1575 19,252 +3.49(+0.22%)
Sep 14, 2015 1575 1575 1549 1572 23,785 -3.97(-0.25%)
Sep 11, 2015 1548 1576 1539 1575 13,293 +28.19(+1.82%)
Sep 10, 2015 1557 1557 1528 1547 24,442 -3.22(-0.21%)
Sep 09, 2015 1584 1584 1544 1550 31,377 -23.94(-1.52%)
Sep 08, 2015 1557 1577 1545 1574 31,567 +29.00(+1.88%)
Sep 04, 2015 1538 1545 1545 1545 12,400 -6.57(-0.42%)
Sep 03, 2015 1547 1556 1525 1552 23,489 +16.54(+1.08%)
Sep 02, 2015 1510 1535 1505 1535 22,807 +33.47(+2.23%)
Sep 01, 2015 1515 1520 1494 1502 29,923 -17.95(-1.18%)
Aug 31, 2015 1500 1530 1494 1520 29,797 +10.10(+0.67%)
Aug 28, 2015 1493 1528 1487 1510 28,358 +0.22(+0.01%)
Aug 27, 2015 1497 1528 1479 1510 27,281 +22.27(+1.50%)
Aug 26, 2015 1471 1497 1435 1487 36,945 +28.16(+1.93%)
Aug 25, 2015 1505 1522 1430 1459 39,566 -29.78(-2.00%)
Aug 24, 2015 1500 1551 1465 1489 43,093 -52.01(-3.38%)
Aug 21, 2015 1559 1568 1522 1541 25,400 -21.76(-1.39%)
Aug 20, 2015 1560 1585 1555 1563 22,659 -21.01(-1.33%)
Aug 19, 2015 1548 1584 1548 1584 41,709 +14.48(+0.92%)
Aug 18, 2015 1565 1579 1551 1569 40,330 +9.55(+0.61%)
Aug 17, 2015 1526 1560 1515 1560 25,154 +34.74(+2.28%)
Aug 14, 2015 1526 1538 1513 1525 23,172 -2.00(-0.13%)
Aug 13, 2015 1502 1544 1502 1527 20,617 +15.07(+1.00%)
Aug 12, 2015 1514 1516 1494 1512 20,878 -0.85(-0.06%)
Aug 11, 2015 1490 1523 1473 1513 25,337 +26.62(+1.79%)
Aug 10, 2015 1480 1495 1480 1486 15,289 +13.55(+0.92%)
Aug 07, 2015 1465 1473 1456 1473 18,052 +11.94(+0.82%)
Aug 06, 2015 1485 1485 1450 1461 14,785 -9.35(-0.64%)
Aug 05, 2015 1482 1486 1463 1470 27,220 -6.51(-0.44%)
Aug 04, 2015 1490 1490 1470 1477 17,066 -12.47(-0.84%)
Aug 03, 2015 1481 1489 1468 1489 26,501 -1.05(-0.07%)
Jul 31, 2015 1485 1500 1471 1490 24,335 +3.99(+0.27%)
Jul 30, 2015 1476 1489 1454 1486 44,211 +11.05(+0.75%)
Jul 29, 2015 1463 1482 1457 1475 70,870 +14.87(+1.02%)
Jul 28, 2015 1457 1464 1449 1460 33,949 +13.27(+0.92%)
Jul 27, 2015 1440 1468 1429 1447 30,555 +12.31(+0.86%)
Jul 24, 2015 1454 1474 1419 1435 47,245 -14.45(-1.00%)
Jul 23, 2015 1459 1474 1442 1449 46,495 -4.00(-0.28%)
Jul 22, 2015 1425 1456 1403 1453 70,225 +31.50(+2.22%)
Jul 21, 2015 1420 1434 1395 1422 76,503 +21.50(+1.54%)
Jul 20, 2015 1408 1408 1374 1400 24,114 -4.10(-0.29%)
Jul 17, 2015 1410 1412 1397 1404 20,840 -4.56(-0.32%)
Jul 16, 2015 1398 1425 1389 1409 38,199 +10.70(+0.77%)
Jul 15, 2015 1401 1406 1386 1398 35,574 -6.87(-0.49%)
Jul 14, 2015 1394 1408 1389 1405 37,511 +10.73(+0.77%)
Jul 13, 2015 1396 1396 1379 1394 15,400 +5.65(+0.41%)
Jul 10, 2015 1392 1398 1380 1388 13,879 +4.31(+0.31%)
Jul 09, 2015 1386 1393 1366 1384 11,421 +7.69(+0.56%)
Jul 08, 2015 1377 1390 1365 1376 21,495 -5.53(-0.40%)
Jul 07, 2015 1372 1389 1355 1382 24,237 +10.35(+0.75%)
Jul 06, 2015 1359 1377 1355 1372 32,540 +8.64(+0.63%)
Jul 02, 2015 1360 1363 1363 1363 18,100 +5.24(+0.39%)
Jul 01, 2015 1344 1360 1317 1358 46,282 +17.75(+1.32%)
Jun 30, 2015 1369 1369 1336 1340 37,687 -17.42(-1.28%)
Jun 29, 2015 1364 1374 1343 1357 35,421 -16.59(-1.21%)
Jun 26, 2015 1372 1380 1364 1374 18,104 +0.84(+0.06%)
Jun 25, 2015 1378 1380 1378 1373 20,021 -1.10(-0.08%)
Jun 24, 2015 1374 1386 1369 1374 30,212 +2.41(+0.18%)
Jun 23, 2015 1373 1380 1364 1372 27,244 +0.82(+0.06%)
Jun 22, 2015 1374 1380 1359 1371 22,180 +4.33(+0.32%)
Jun 19, 2015 1367 1375 1362 1367 26,167 +6.71(+0.49%)
Jun 18, 2015 1360 1369 1354 1360 19,580 +3.07(+0.23%)
Jun 17, 2015 1352 1358 1341 1357 29,722 +7.03(+0.52%)
Jun 16, 2015 1364 1368 1346 1350 18,829 -16.45(-1.20%)
Jun 15, 2015 1367 1382 1362 1366 20,284 -1.53(-0.11%)
Jun 12, 2015 1355 1368 1348 1368 15,378 +9.36(+0.69%)
Jun 11, 2015 1355 1366 1352 1359 25,116 +8.28(+0.61%)
Jun 10, 2015 1351 1356 1343 1350 13,276 +3.89(+0.29%)
Jun 09, 2015 1351 1370 1335 1346 14,292 -5.15(-0.38%)
Jun 08, 2015 1368 1372 1345 1352 16,692 -15.49(-1.13%)
Jun 05, 2015 1368 1382 1356 1367 13,049 +2.18(+0.16%)
Jun 04, 2015 1368 1377 1360 1365 11,431 -8.18(-0.60%)
Jun 03, 2015 1368 1373 1355 1373 29,446 +11.95(+0.88%)
Jun 02, 2015 1360 1365 1355 1361 15,034 -1.70(-0.12%)
Jun 01, 2015 1361 1375 1355 1363 11,603 +2.14(+0.16%)
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%)
Mar 02, 2015 1352 1352 1322 1344 17,266 +12.30(+0.92%)
Feb 27, 2015 1328 1336 1320 1332 10,666 -8.98(-0.67%)
Feb 26, 2015 1323 1355 1323 1341 18,913 -0.13(-0.01%)
Feb 25, 2015 1343 1360 1329 1341 15,336 -17.89(-1.32%)
Feb 24, 2015 1345 1378 1343 1359 16,876 +18.66(+1.39%)
Feb 23, 2015 1340 1345 1330 1340 20,567 -7.71(-0.57%)
Feb 20, 2015 1333 1349 1333 1348 9,211 +5.05(+0.38%)
Feb 19, 2015 1350 1370 1330 1343 21,107 -2.01(-0.15%)
Feb 18, 2015 1325 1350 1325 1345 30,055 +3.40(+0.25%)
Feb 17, 2015 1333 1344 1321 1342 14,949 +8.61(+0.65%)
Feb 13, 2015 1348 1333 1333 1333 21,800 -12.15(-0.90%)
Feb 12, 2015 1330 1346 1327 1345 20,529 +20.75(+1.57%)
Feb 11, 2015 1315 1330 1305 1324 15,440 -6.14(-0.46%)
Feb 10, 2015 1327 1331 1295 1331 16,996 +11.55(+0.88%)
Feb 09, 2015 1328 1332 1302 1319 28,873 +3.88(+0.30%)
Feb 06, 2015 1296 1315 1292 1315 21,233 +25.98(+2.02%)
Feb 05, 2015 1277 1292 1277 1289 8,441 +8.36(+0.65%)
Feb 04, 2015 1270 1297 1270 1281 31,147 +8.19(+0.64%)
Feb 03, 2015 1250 1280 1237 1273 30,318 +12.61(+1.00%)
Feb 02, 2015 1279 1279 1241 1260 45,005 +5.74(+0.46%)
Jan 30, 2015 1240 1268 1240 1254 32,080 -14.08(-1.11%)
Jan 29, 2015 1221 1288 1218 1268 45,199 +44.18(+3.61%)
Jan 28, 2015 1225 1239 1213 1224 56,495 -0.87(-0.07%)
Jan 27, 2015 1199 1234 1199 1225 32,975 -3.19(-0.26%)
Jan 26, 2015 1210 1250 1188 1228 85,084 -34.39(-2.72%)
Jan 23, 2015 1260 1279 1246 1263 39,244 -17.42(-1.36%)
Jan 22, 2015 1254 1290 1254 1280 26,704 +10.21(+0.80%)
Jan 21, 2015 1252 1282 1250 1270 49,028 +10.80(+0.86%)
Jan 20, 2015 1290 1290 1251 1259 23,595 -20.62(-1.61%)
Jan 16, 2015 1252 1292 1226 1280 27,164 +16.89(+1.34%)
Jan 15, 2015 1295 1295 1230 1263 43,303 -31.96(-2.47%)
Jan 14, 2015 1288 1303 1275 1295 16,843 -1.25(-0.10%)
Jan 13, 2015 1325 1355 1281 1296 40,624 -25.07(-1.90%)
Jan 12, 2015 1300 1335 1297 1321 29,398 +9.00(+0.69%)
Jan 09, 2015 1285 1326 1285 1312 22,528 +10.61(+0.82%)
Jan 08, 2015 1290 1309 1262 1301 25,517 +24.44(+1.91%)
Jan 07, 2015 1250 1286 1250 1277 55,893 +27.44(+2.20%)
Jan 06, 2015 1250 1255 1235 1250 59,370 -5.48(-0.44%)
Jan 05, 2015 1240 1255 1236 1255 17,646 +3.00(+0.24%)
Jan 02, 2015 1247 1259 1239 1252 56,786 -23.34(-1.83%)
Dec 31, 2014 1276 1275 1275 1275 20,700 -1.35(-0.11%)
Dec 30, 2014 1263 1277 1257 1277 21,526 +16.68(+1.32%)
Dec 29, 2014 1240 1269 1231 1260 22,044 +20.00(+1.61%)
Dec 26, 2014 1240 1242 1240 1240 4,099 +0.00(+0.00%)
Dec 24, 2014 1231 1240 1240 1240 6,100 +0.96(+0.08%)
Dec 23, 2014 1236 1250 1212 1239 44,263 +3.53(+0.29%)
Dec 22, 2014 1236 1240 1200 1236 46,353 -0.85(-0.07%)
Dec 19, 2014 1215 1236 1199 1236 71,147 +15.91(+1.30%)
Dec 18, 2014 1205 1225 1172 1220 30,577 +22.11(+1.85%)
Dec 17, 2014 1170 1201 1151 1198 37,453 +29.59(+2.53%)
Dec 16, 2014 1190 1190 1160 1169 58,653 -23.97(-2.01%)
Dec 15, 2014 1220 1225 1180 1193 53,955 -19.28(-1.59%)
Dec 12, 2014 1212 1220 1190 1212 40,389 -17.16(-1.40%)
Dec 11, 2014 1244 1260 1221 1229 28,915 -9.94(-0.80%)
Dec 10, 2014 1253 1254 1225 1239 32,762 -14.90(-1.19%)
Dec 09, 2014 1255 1264 1243 1254 21,163 -5.74(-0.46%)
Dec 08, 2014 1258 1265 1246 1260 28,663 +6.87(+0.55%)
Dec 05, 2014 1231 1256 1228 1253 32,473 +5.97(+0.48%)
Dec 04, 2014 1251 1260 1238 1247 22,237 -8.96(-0.71%)
Dec 03, 2014 1264 1273 1245 1256 36,722 -13.14(-1.04%)
Dec 02, 2014 1276 1280 1256 1269 28,843 +0.01(+0.00%)
Dec 01, 2014 1258 1284 1243 1269 46,423 +10.32(+0.82%)
Nov 28, 2014 1249 1265 1246 1259 16,854 +20.94(+1.69%)
Nov 26, 2014 1225 1238 1238 1238 19,600 -6.26(-0.50%)
Nov 25, 2014 1236 1244 1230 1244 14,824 +5.25(+0.42%)
Nov 24, 2014 1240 1245 1230 1239 24,525 +9.11(+0.74%)
Nov 21, 2014 1243 1250 1225 1230 15,044 -1.84(-0.15%)
Nov 20, 2014 1215 1250 1215 1231 29,514 +8.10(+0.66%)
Nov 19, 2014 1221 1225 1211 1223 31,571 -1.64(-0.13%)
Nov 18, 2014 1229 1235 1225 1225 26,376 -5.99(-0.49%)
Nov 17, 2014 1230 1240 1229 1231 20,484 -8.99(-0.73%)
Nov 14, 2014 1238 1240 1231 1240 18,642 -1.26(-0.10%)
Nov 13, 2014 1243 1245 1238 1241 17,533 +1.64(+0.13%)
Nov 12, 2014 1243 1244 1233 1240 18,053 -3.18(-0.26%)
Nov 11, 2014 1235 1245 1230 1243 28,161 +5.79(+0.47%)
Nov 10, 2014 1233 1247 1226 1237 38,448 +2.50(+0.20%)
Nov 07, 2014 1240 1245 1226 1234 19,704 -7.26(-0.58%)
Nov 06, 2014 1209 1245 1209 1242 27,196 +15.15(+1.24%)
Nov 05, 2014 1225 1227 1208 1227 17,908 +1.22(+0.10%)
Nov 04, 2014 1229 1245 1205 1225 27,691 -5.14(-0.42%)
Nov 03, 2014 1211 1241 1211 1231 33,864 +2.95(+0.24%)
Oct 31, 2014 1228 1228 1211 1228 16,932 -0.83(-0.07%)
Oct 30, 2014 1217 1240 1210 1228 14,560 +1.05(+0.09%)
Oct 29, 2014 1243 1243 1212 1227 25,421 -18.64(-1.50%)
Oct 28, 2014 1220 1258 1219 1246 60,814 +24.63(+2.02%)
Oct 27, 2014 1190 1222 1205 1221 37,430 +16.48(+1.37%)
Oct 24, 2014 1205 1208 1191 1205 28,572 -6.59(-0.54%)
Oct 23, 2014 1210 1225 1198 1211 38,684 +1.48(+0.12%)
Oct 22, 2014 1196 1215 1189 1210 44,271 +0.04(+0.00%)
Oct 21, 2014 1185 1210 1168 1210 38,158 +16.95(+1.42%)
Oct 20, 2014 1148 1200 1126 1193 57,416 +67.51(+6.00%)
Oct 17, 2014 1123 1138 1111 1126 64,518 +6.52(+0.58%)
Oct 16, 2014 1100 1120 1100 1119 35,100 -0.64(-0.06%)
Oct 15, 2014 1100 1131 1099 1120 69,397 +8.29(+0.75%)
Oct 14, 2014 1090 1129 1080 1111 62,123 +33.11(+3.07%)
Oct 13, 2014 1118 1123 1051 1078 60,800 -45.20(-4.02%)
Oct 10, 2014 1149 1149 1111 1123 37,359 -26.32(-2.29%)
Oct 09, 2014 1164 1168 1138 1150 29,750 -10.20(-0.88%)
Oct 08, 2014 1150 1160 1138 1160 35,909 +15.07(+1.32%)
Oct 07, 2014 1143 1149 1141 1145 38,858 +1.35(+0.12%)
Oct 06, 2014 1136 1145 1136 1144 19,760 +6.53(+0.57%)
Oct 03, 2014 1136 1140 1130 1137 18,114 +12.64(+1.12%)
Oct 02, 2014 1110 1132 1086 1124 54,833 +8.37(+0.75%)
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.