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 (%)
Nov 30, 2021 5253 5298 5170 5225 53,972 -56.39(-1.07%)
Nov 29, 2021 5320 5343 5261 5282 18,481 -9.37(-0.18%)
Nov 26, 2021 5264 5325 5223 5291 14,974 -60.30(-1.13%)
Nov 24, 2021 5327 5364 5286 5351 12,734 +31.40(+0.59%)
Nov 23, 2021 5222 5325 5191 5320 19,899 +109.18(+2.10%)
Nov 22, 2021 5248 5280 5187 5211 24,128 -5.19(-0.10%)
Nov 19, 2021 5166 5260 5117 5216 27,585 +106.02(+2.07%)
Nov 18, 2021 5178 5129 5083 5110 16,254 -50.01(-0.97%)
Nov 17, 2021 5166 5197 5050 5160 64,382 -6.00(-0.12%)
Nov 16, 2021 5289 5289 5150 5166 29,128 -111.98(-2.12%)
Nov 15, 2021 5255 5295 5216 5278 16,628 +24.17(+0.46%)
Nov 12, 2021 5170 5266 5131 5254 10,946 +104.28(+2.03%)
Nov 11, 2021 5115 5180 5055 5150 12,786 +34.58(+0.68%)
Nov 10, 2021 5202 5115 15,008 -85.32(-1.64%)
Nov 09, 2021 5105 5224 5059 5200 13,345 +112.34(+2.21%)
Nov 08, 2021 5098 5114 5040 5088 11,710 -1.31(-0.03%)
Nov 05, 2021 5071 5126 5059 5089 10,602 +36.86(+0.73%)
Nov 04, 2021 5056 5174 5028 5052 15,903 +32.36(+0.64%)
Nov 03, 2021 4910 5050 4910 5020 14,574 +111.71(+2.28%)
Nov 02, 2021 4920 4930 4875 4908 13,891 -19.36(-0.39%)
Nov 01, 2021 4877 4943 4844 4928 13,065 +32.87(+0.67%)
Oct 29, 2021 4878 4916 4868 4895 14,761 -5.20(-0.11%)
Oct 28, 2021 4835 4920 4825 4900 13,815 +85.00(+1.77%)
Oct 27, 2021 4900 4924 4804 4815 20,476 -55.98(-1.15%)
Oct 26, 2021 4895 4871 15,768 -7.44(-0.15%)
Oct 25, 2021 4856 4920 4840 4878 16,028 +2.92(+0.06%)
Oct 22, 2021 4929 4934 4875 4876 14,718 -24.50(-0.50%)
Oct 21, 2021 5022 5022 4838 4900 23,588 -151.09(-2.99%)
Oct 20, 2021 5028 5094 5023 5051 18,867 +16.39(+0.33%)
Oct 19, 2021 5035 5069 4984 5035 7,290 +23.91(+0.48%)
Oct 18, 2021 4952 5025 4952 5011 8,788 +44.26(+0.89%)
Oct 15, 2021 5059 5059 4950 4967 9,895 -31.84(-0.64%)
Oct 14, 2021 4896 5008 4896 4998 9,898 +124.65(+2.56%)
Oct 13, 2021 4864 4891 4836 4874 10,036 +17.47(+0.36%)
Oct 12, 2021 4853 4877 4813 4856 9,519 +15.39(+0.32%)
Oct 11, 2021 4806 4876 4806 4841 10,653 +2.62(+0.05%)
Oct 08, 2021 4865 4888 4822 4838 11,945 -31.54(-0.65%)
Oct 07, 2021 4826 4895 4805 4870 16,485 +66.28(+1.38%)
Oct 06, 2021 4750 4842 4750 4804 18,873 +21.68(+0.45%)
Oct 05, 2021 4800 4825 4778 4782 19,401 -0.04(-0.00%)
Oct 04, 2021 4788 4835 4775 4782 15,092 -3.47(-0.07%)
Oct 01, 2021 4810 4855 4766 4785 21,872 -8.75(-0.18%)
Sep 30, 2021 4942 4986 4788 4794 21,776 -148.17(-3.00%)
Sep 29, 2021 4896 5014 4896 4942 12,998 +56.29(+1.15%)
Sep 28, 2021 4990 4993 4877 4886 17,414 -101.35(-2.03%)
Sep 27, 2021 4919 5015 4919 4987 12,276 +34.35(+0.69%)
Sep 24, 2021 4990 4995 4925 4953 18,523 -24.38(-0.49%)
Sep 23, 2021 5027 5056 4967 4977 17,892 -40.11(-0.80%)
Sep 22, 2021 4972 5068 4971 5017 15,097 +50.73(+1.02%)
Sep 21, 2021 4969 5009 4922 4967 19,006 -1.43(-0.03%)
Sep 20, 2021 4998 5035 4921 4968 25,695 -102.59(-2.02%)
Sep 17, 2021 5061 5095 5042 5071 42,691 +46.74(+0.93%)
Sep 16, 2021 4936 5055 4936 5024 11,825 +88.62(+1.80%)
Sep 15, 2021 4961 4987 4924 4935 22,388 -23.21(-0.47%)
Sep 14, 2021 5033 5062 4951 4959 17,814 -74.79(-1.49%)
Sep 13, 2021 5165 5165 4983 5033 29,487 -98.75(-1.92%)
Sep 10, 2021 5148 5175 5092 5132 15,829 +33.70(+0.66%)
Sep 09, 2021 5073 5125 5038 5098 23,161 +45.96(+0.91%)
Sep 08, 2021 5049 5110 5040 5052 20,983 -49.75(-0.98%)
Sep 07, 2021 5097 5168 5092 5102 17,670 +1.58(+0.03%)
Sep 03, 2021 5117 5157 5063 5101 15,085 -38.54(-0.75%)
Sep 02, 2021 5176 5187 5136 5139 11,860 -38.20(-0.74%)
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.