Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.