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

NVR Inc (NY: NVR )

7,725.00 -73.28 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2016 1740 1748 1715 1733 20,785 -4.79(-0.28%)
May 27, 2016 1716 1738 1738 1738 19,200 +19.84(+1.15%)
May 26, 2016 1705 1724 1685 1718 16,353 +13.73(+0.81%)
May 25, 2016 1741 1746 1688 1704 21,592 -29.78(-1.72%)
May 24, 2016 1695 1734 1689 1734 28,175 +50.00(+2.97%)
May 23, 2016 1696 1706 1668 1684 21,952 -10.97(-0.65%)
May 20, 2016 1690 1707 1682 1695 17,369 +19.97(+1.19%)
May 19, 2016 1678 1678 1650 1675 12,871 -5.00(-0.30%)
May 18, 2016 1698 1709 1674 1680 24,617 -23.64(-1.39%)
May 17, 2016 1674 1706 1674 1704 40,115 +33.83(+2.03%)
May 16, 2016 1642 1678 1639 1670 25,732 +28.01(+1.71%)
May 13, 2016 1646 1661 1631 1642 32,978 -10.20(-0.62%)
May 12, 2016 1640 1655 1637 1652 31,826 +9.12(+0.56%)
May 11, 2016 1659 1666 1634 1643 14,549 -13.25(-0.80%)
May 10, 2016 1652 1661 1630 1656 23,166 +9.38(+0.57%)
May 09, 2016 1640 1652 1621 1647 10,583 +10.75(+0.66%)
May 06, 2016 1621 1651 1607 1636 30,496 -9.50(-0.58%)
May 05, 2016 1646 1655 1632 1646 15,631 -5.87(-0.36%)
May 04, 2016 1646 1661 1630 1651 11,162 +0.36(+0.02%)
May 03, 2016 1669 1675 1628 1651 37,903 -28.99(-1.73%)
May 02, 2016 1670 1697 1650 1680 31,187 +18.71(+1.13%)
Apr 29, 2016 1664 1669 1641 1661 25,247 -4.01(-0.24%)
Apr 28, 2016 1684 1694 1645 1665 30,592 -30.14(-1.78%)
Apr 27, 2016 1675 1699 1664 1695 24,904 +19.44(+1.16%)
Apr 26, 2016 1686 1708 1665 1676 22,038 -6.43(-0.38%)
Apr 25, 2016 1694 1694 1657 1682 24,553 -13.13(-0.77%)
Apr 22, 2016 1697 1700 1660 1696 43,153 +6.21(+0.37%)
Apr 21, 2016 1730 1752 1642 1689 39,544 -57.65(-3.30%)
Apr 20, 2016 1760 1764 1721 1747 26,045 -14.91(-0.85%)
Apr 19, 2016 1780 1791 1733 1762 26,491 -18.09(-1.02%)
Apr 18, 2016 1772 1789 1750 1780 23,461 -1.78(-0.10%)
Apr 15, 2016 1786 1794 1755 1782 20,003 -5.86(-0.33%)
Apr 14, 2016 1792 1802 1772 1788 22,257 -1.79(-0.10%)
Apr 13, 2016 1778 1795 1776 1789 16,059 +13.98(+0.79%)
Apr 12, 2016 1761 1784 1757 1775 19,503 +10.45(+0.59%)
Apr 11, 2016 1756 1775 1753 1765 15,508 +11.52(+0.66%)
Apr 08, 2016 1740 1770 1725 1753 18,471 +16.49(+0.95%)
Apr 07, 2016 1714 1741 1711 1737 44,784 +15.43(+0.90%)
Apr 06, 2016 1709 1730 1691 1722 30,105 +12.94(+0.76%)
Apr 05, 2016 1715 1731 1698 1709 31,209 -8.94(-0.52%)
Apr 04, 2016 1762 1762 1704 1718 25,452 -31.73(-1.81%)
Apr 01, 2016 1733 1786 1720 1749 30,816 +16.89(+0.97%)
Mar 31, 2016 1760 1768 1715 1732 40,000 -30.26(-1.72%)
Mar 30, 2016 1801 1820 1754 1763 25,683 -36.57(-2.03%)
Mar 29, 2016 1745 1820 1735 1799 57,127 +53.86(+3.09%)
Mar 28, 2016 1719 1749 1715 1745 18,805 +19.37(+1.12%)
Mar 24, 2016 1731 1726 1726 1726 12,700 -3.11(-0.18%)
Mar 23, 2016 1724 1738 1709 1729 16,339 +4.79(+0.28%)
Mar 22, 2016 1722 1750 1707 1724 20,624 +0.32(+0.02%)
Mar 21, 2016 1729 1747 1710 1724 13,975 -6.00(-0.35%)
Mar 18, 2016 1703 1759 1703 1730 51,727 +20.20(+1.18%)
Mar 17, 2016 1683 1717 1673 1710 25,518 +19.80(+1.17%)
Mar 16, 2016 1666 1694 1642 1690 24,786 +28.29(+1.70%)
Mar 15, 2016 1640 1675 1635 1662 18,754 +6.21(+0.38%)
Mar 14, 2016 1666 1672 1645 1656 17,374 -16.51(-0.99%)
Mar 11, 2016 1657 1675 1648 1672 21,218 +24.70(+1.50%)
Mar 10, 2016 1652 1654 1628 1647 10,274 +2.81(+0.17%)
Mar 09, 2016 1650 1666 1632 1644 13,317 +4.52(+0.28%)
Mar 08, 2016 1630 1640 1601 1640 18,289 +1.16(+0.07%)
Mar 07, 2016 1646 1653 1626 1639 17,715 -15.68(-0.95%)
Mar 04, 2016 1661 1661 1630 1654 20,369 -0.56(-0.03%)
Mar 03, 2016 1635 1658 1612 1655 34,815 +19.62(+1.20%)
Mar 02, 2016 1648 1655 1611 1635 36,890 -12.56(-0.76%)
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.