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

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2007 516.00 525.05 505.56 524.00 65,900 +9.00(+1.75%)
Dec 28, 2007 530.00 530.99 513.01 515.00 35,500 -12.00(-2.28%)
Dec 27, 2007 534.00 536.10 526.44 527.00 37,800 -9.00(-1.68%)
Dec 26, 2007 532.00 539.12 526.00 536.00 42,100 +3.00(+0.56%)
Dec 24, 2007 522.97 533.00 518.35 533.00 20,100 +10.00(+1.91%)
Dec 21, 2007 509.00 523.00 502.85 523.00 82,600 +19.00(+3.77%)
Dec 20, 2007 520.00 520.00 486.87 504.00 87,959 -11.75(-2.28%)
Dec 19, 2007 520.00 524.76 510.52 515.75 67,803 -5.25(-1.01%)
Dec 18, 2007 511.64 527.00 508.02 521.00 38,700 +13.00(+2.56%)
Dec 17, 2007 515.50 532.39 508.00 508.00 38,705 -7.50(-1.45%)
Dec 14, 2007 506.00 520.00 504.03 515.50 65,500 -0.50(-0.10%)
Dec 13, 2007 508.00 523.01 502.50 516.00 75,349 +8.00(+1.57%)
Dec 12, 2007 543.01 552.00 503.01 508.00 109,825 -21.12(-3.99%)
Dec 11, 2007 559.00 578.00 525.04 529.12 100,300 -31.38(-5.60%)
Dec 10, 2007 560.64 574.00 549.05 560.50 71,125 +2.50(+0.45%)
Dec 07, 2007 559.96 567.56 541.81 558.00 132,500 +1.26(+0.23%)
Dec 06, 2007 490.00 563.39 490.00 556.74 149,005 +63.64(+12.91%)
Dec 05, 2007 470.55 501.78 465.00 493.10 101,400 +17.60(+3.70%)
Dec 04, 2007 484.00 493.00 470.95 475.50 94,105 -12.00(-2.46%)
Dec 03, 2007 490.00 496.00 480.20 487.50 70,237 -4.50(-0.91%)
Nov 30, 2007 470.00 505.00 470.00 492.00 226,193 +37.75(+8.31%)
Nov 29, 2007 446.06 468.00 446.06 454.25 116,200 +1.25(+0.28%)
Nov 28, 2007 451.00 458.98 446.39 453.00 63,809 +9.00(+2.03%)
Nov 27, 2007 443.00 452.00 433.04 444.00 104,308 +10.00(+2.30%)
Nov 26, 2007 455.00 457.37 430.50 434.00 87,674 -24.60(-5.36%)
Nov 23, 2007 444.00 459.46 444.00 458.60 24,200 +17.25(+3.91%)
Nov 21, 2007 452.00 454.93 440.12 441.35 55,803 -13.70(-3.01%)
Nov 20, 2007 456.00 460.00 435.00 455.05 136,027 +3.62(+0.80%)
Nov 19, 2007 470.00 474.99 451.00 451.43 138,417 -22.57(-4.76%)
Nov 16, 2007 490.00 498.00 471.10 474.00 117,505 -18.05(-3.67%)
Nov 15, 2007 500.00 515.99 490.43 492.05 79,897 -12.25(-2.43%)
Nov 14, 2007 527.00 535.00 504.30 504.30 138,002 -7.70(-1.50%)
Nov 13, 2007 496.25 514.82 492.61 512.00 81,002 +19.24(+3.90%)
Nov 12, 2007 470.00 497.00 470.00 492.76 135,425 +12.91(+2.69%)
Nov 09, 2007 468.00 488.01 460.00 479.85 166,430 +1.35(+0.28%)
Nov 08, 2007 451.00 478.96 451.00 478.50 216,945 +36.26(+8.20%)
Nov 07, 2007 443.13 452.00 433.25 442.24 140,709 -12.76(-2.80%)
Nov 06, 2007 436.00 458.60 433.70 455.00 96,808 +19.00(+4.36%)
Nov 05, 2007 430.90 454.23 424.89 436.00 182,512 -0.70(-0.16%)
Nov 02, 2007 449.00 452.00 428.00 436.70 132,900 -12.30(-2.74%)
Nov 01, 2007 467.20 467.20 447.00 449.00 124,400 -26.75(-5.62%)
Oct 31, 2007 483.75 491.86 469.01 475.75 142,700 -5.00(-1.04%)
Oct 30, 2007 476.00 485.00 470.74 480.75 80,100 -1.97(-0.41%)
Oct 29, 2007 483.25 486.95 469.00 482.72 60,100 +2.47(+0.51%)
Oct 26, 2007 498.25 500.00 468.88 480.25 127,000 -2.75(-0.57%)
Oct 25, 2007 490.01 502.00 470.00 483.00 161,800 +2.10(+0.44%)
Oct 24, 2007 470.00 480.90 448.17 480.90 118,400 +12.90(+2.76%)
Oct 23, 2007 480.50 484.01 459.14 468.00 119,800 -8.00(-1.68%)
Oct 22, 2007 430.00 488.59 428.03 476.00 295,500 +46.25(+10.76%)
Oct 19, 2007 418.00 460.00 418.00 429.75 472,500 +13.20(+3.17%)
Oct 18, 2007 408.50 418.44 400.20 416.55 133,200 +3.05(+0.74%)
Oct 17, 2007 438.00 438.00 398.96 413.50 202,300 -17.92(-4.15%)
Oct 16, 2007 437.00 438.00 425.00 431.42 170,900 -12.58(-2.83%)
Oct 15, 2007 464.00 466.81 442.00 444.00 144,600 -23.50(-5.03%)
Oct 12, 2007 485.00 485.00 463.55 467.50 136,000 -14.31(-2.97%)
Oct 11, 2007 485.00 498.03 477.06 481.81 189,400 +4.43(+0.93%)
Oct 10, 2007 485.50 492.00 472.34 477.38 152,900 -8.12(-1.67%)
Oct 09, 2007 474.00 485.99 455.12 485.50 161,500 +11.00(+2.32%)
Oct 08, 2007 497.00 500.01 473.81 474.50 127,200 -22.50(-4.53%)
Oct 05, 2007 494.13 511.07 484.68 497.00 125,900 -1.00(-0.20%)
Oct 04, 2007 524.00 526.75 487.85 498.00 185,600 -26.00(-4.96%)
Oct 03, 2007 501.00 532.50 500.00 524.00 195,600 +23.80(+4.76%)
Oct 02, 2007 483.41 511.59 483.41 500.20 119,400 +16.90(+3.50%)
Oct 01, 2007 475.00 490.00 475.00 483.30 70,900 +13.05(+2.78%)
Sep 28, 2007 471.00 474.97 464.12 470.25 78,200 -3.99(-0.84%)
Sep 27, 2007 456.00 474.24 453.00 474.24 150,500 +20.04(+4.41%)
Sep 26, 2007 456.21 462.90 449.00 454.20 84,900 +3.95(+0.88%)
Sep 25, 2007 476.00 476.00 442.20 450.25 169,129 -25.75(-5.41%)
Sep 24, 2007 507.25 508.94 475.06 476.00 68,800 -28.50(-5.65%)
Sep 21, 2007 510.05 512.32 495.00 504.50 89,800 -4.49(-0.88%)
Sep 20, 2007 517.25 517.25 498.59 508.99 93,500 -7.26(-1.41%)
Sep 19, 2007 534.00 566.00 508.32 516.25 214,500 -18.46(-3.45%)
Sep 18, 2007 500.00 534.90 496.25 534.71 141,200 +38.71(+7.80%)
Sep 17, 2007 487.00 497.75 481.00 496.00 65,600 +7.00(+1.43%)
Sep 14, 2007 476.00 494.90 472.41 489.00 114,600 +9.00(+1.88%)
Sep 13, 2007 490.00 492.99 478.63 480.00 65,300 -5.23(-1.08%)
Sep 12, 2007 490.00 497.00 481.83 485.23 107,000 -4.77(-0.97%)
Sep 11, 2007 489.50 500.83 484.00 490.00 71,000 +1.50(+0.31%)
Sep 10, 2007 498.00 503.00 483.08 488.50 86,000 -9.50(-1.91%)
Sep 07, 2007 508.70 508.70 487.00 498.00 124,000 -19.00(-3.68%)
Sep 06, 2007 535.00 538.00 514.00 517.00 129,700 -13.00(-2.45%)
Sep 05, 2007 567.00 568.00 530.00 530.00 106,000 -41.00(-7.18%)
Sep 04, 2007 557.00 571.00 551.03 571.00 65,000 +11.50(+2.06%)
Aug 31, 2007 560.00 565.00 545.00 559.50 80,200 +20.00(+3.71%)
Aug 30, 2007 529.25 550.00 528.98 539.50 58,000 +4.50(+0.84%)
Aug 29, 2007 532.00 554.22 516.03 535.00 144,300 +4.50(+0.85%)
Aug 28, 2007 544.75 544.75 527.00 530.50 140,100 -19.00(-3.46%)
Aug 27, 2007 567.00 571.00 545.00 549.50 86,500 -18.50(-3.26%)
Aug 24, 2007 567.00 573.12 555.00 568.00 108,600 -3.00(-0.53%)
Aug 23, 2007 579.00 587.49 563.01 571.00 87,700 -8.00(-1.38%)
Aug 22, 2007 600.00 608.00 574.00 579.00 134,700 -3.50(-0.60%)
Aug 21, 2007 566.00 587.00 558.00 582.50 119,500 +13.05(+2.29%)
Aug 20, 2007 572.15 591.28 565.68 569.45 88,400 +0.45(+0.08%)
Aug 17, 2007 580.01 600.00 551.61 569.00 100,500 +14.00(+2.52%)
Aug 16, 2007 523.00 574.00 520.98 555.00 223,900 +12.25(+2.26%)
Aug 15, 2007 567.00 585.00 535.99 542.75 190,500 -39.25(-6.74%)
Aug 14, 2007 601.00 601.00 565.02 582.00 156,000 -17.10(-2.85%)
Aug 13, 2007 611.25 630.00 591.00 599.10 142,200 -16.90(-2.74%)
Aug 10, 2007 587.00 624.96 587.00 616.00 229,900 +4.00(+0.65%)
Aug 09, 2007 600.10 625.00 581.00 612.00 261,400 -8.00(-1.29%)
Aug 08, 2007 608.00 631.25 600.03 620.00 236,100 +16.00(+2.65%)
Aug 07, 2007 605.00 626.97 597.54 604.00 224,300 -4.81(-0.79%)
Aug 06, 2007 612.83 628.00 561.08 608.81 167,600 +10.71(+1.79%)
Aug 03, 2007 614.69 618.00 598.00 598.10 284,200 -19.90(-3.22%)
Aug 02, 2007 603.10 634.00 603.00 618.00 166,600 +19.00(+3.17%)
Aug 01, 2007 580.58 600.00 545.00 599.00 318,800 +20.52(+3.55%)
Jul 31, 2007 615.00 639.04 577.67 578.48 262,300 -19.52(-3.26%)
Jul 30, 2007 578.00 604.00 575.01 598.00 137,300 +19.82(+3.43%)
Jul 27, 2007 579.25 606.00 572.50 578.18 205,500 -1.07(-0.18%)
Jul 26, 2007 579.00 589.88 550.00 579.25 269,100 -2.75(-0.47%)
Jul 25, 2007 580.00 591.00 560.93 582.00 230,100 +6.90(+1.20%)
Jul 24, 2007 612.08 612.50 561.01 575.10 406,400 -48.40(-7.76%)
Jul 23, 2007 640.25 654.84 616.27 623.50 171,900 -18.25(-2.84%)
Jul 20, 2007 644.35 650.80 635.42 641.75 177,800 -22.25(-3.35%)
Jul 19, 2007 675.30 678.00 660.01 664.00 83,200 -6.00(-0.90%)
Jul 18, 2007 672.00 676.00 658.00 670.00 114,200 -7.25(-1.07%)
Jul 17, 2007 701.75 706.00 677.25 677.25 70,200 -23.75(-3.39%)
Jul 16, 2007 728.45 728.45 699.08 701.00 81,500 -17.00(-2.37%)
Jul 13, 2007 681.75 723.71 681.75 718.00 147,600 +37.75(+5.55%)
Jul 12, 2007 671.00 683.00 669.51 680.25 62,100 +13.00(+1.95%)
Jul 11, 2007 657.40 667.65 647.99 667.25 140,000 +15.75(+2.42%)
Jul 10, 2007 677.00 677.00 651.44 651.50 136,700 -26.25(-3.87%)
Jul 09, 2007 691.50 692.00 673.64 677.75 51,300 -13.75(-1.99%)
Jul 06, 2007 670.75 691.50 665.61 691.50 70,200 +24.50(+3.67%)
Jul 05, 2007 671.00 672.00 662.01 667.00 82,900 -5.00(-0.74%)
Jul 03, 2007 672.00 678.00 662.95 672.00 49,700 +0.00(+0.00%)
Jul 02, 2007 675.00 679.70 654.03 672.00 119,500 -7.75(-1.14%)
Jun 29, 2007 689.98 694.41 676.00 679.75 60,285 -10.25(-1.49%)
Jun 28, 2007 683.57 700.00 677.00 690.00 68,800 +3.00(+0.44%)
Jun 27, 2007 664.99 691.00 661.10 687.00 112,600 +20.75(+3.11%)
Jun 26, 2007 669.00 672.82 658.61 666.25 112,000 -4.75(-0.71%)
Jun 25, 2007 681.20 693.38 669.00 671.00 134,700 -10.20(-1.50%)
Jun 22, 2007 678.10 681.20 664.99 681.20 107,800 +0.20(+0.03%)
Jun 21, 2007 689.43 697.00 676.03 681.00 105,100 -8.01(-1.16%)
Jun 20, 2007 691.00 708.75 688.15 689.01 66,300 -5.99(-0.86%)
Jun 19, 2007 689.00 697.34 677.00 695.00 81,300 +6.00(+0.87%)
Jun 18, 2007 703.75 704.00 689.00 689.00 53,900 -6.00(-0.86%)
Jun 15, 2007 700.00 708.98 695.00 695.00 59,000 -1.44(-0.21%)
Jun 14, 2007 689.00 702.97 684.68 696.44 129,200 +7.94(+1.15%)
Jun 13, 2007 693.00 701.00 687.80 688.50 193,100 -2.05(-0.30%)
Jun 12, 2007 709.50 709.90 683.38 690.55 141,900 -20.45(-2.88%)
Jun 11, 2007 719.65 720.61 709.01 711.00 81,900 -9.99(-1.39%)
Jun 08, 2007 707.52 720.99 703.00 720.99 115,900 +10.99(+1.55%)
Jun 07, 2007 729.85 737.00 705.31 710.00 150,100 -22.40(-3.06%)
Jun 06, 2007 753.00 756.00 729.50 732.40 149,600 -22.60(-2.99%)
Jun 05, 2007 761.00 770.60 748.42 755.00 127,600 -6.00(-0.79%)
Jun 04, 2007 775.00 775.50 755.10 761.00 128,600 -19.00(-2.44%)
Jun 01, 2007 797.00 800.00 771.00 780.00 96,100 -17.00(-2.13%)
May 31, 2007 810.90 810.90 787.94 797.00 107,100 -10.50(-1.30%)
May 30, 2007 792.00 807.50 792.00 807.50 108,400 +4.50(+0.56%)
May 29, 2007 789.97 813.10 789.97 803.00 111,700 -7.00(-0.86%)
May 25, 2007 824.00 830.00 805.14 810.00 84,100 -10.50(-1.28%)
May 24, 2007 830.85 851.00 816.01 820.50 161,900 -4.50(-0.55%)
May 23, 2007 831.99 851.00 821.00 825.00 130,600 -5.00(-0.60%)
May 22, 2007 803.00 836.25 800.00 830.00 95,700 +24.25(+3.01%)
May 21, 2007 779.51 807.96 778.01 805.75 131,900 +26.24(+3.37%)
May 18, 2007 784.00 790.00 777.10 779.51 41,300 -1.49(-0.19%)
May 17, 2007 783.00 787.00 772.00 781.00 70,000 -5.23(-0.67%)
May 16, 2007 767.69 786.92 762.00 786.23 81,200 +26.98(+3.55%)
May 15, 2007 773.95 775.00 758.26 759.25 55,100 -14.03(-1.81%)
May 14, 2007 772.00 781.93 764.25 773.28 66,700 -4.22(-0.54%)
May 11, 2007 784.00 789.94 768.66 777.50 64,300 +0.00(+0.00%)
May 10, 2007 799.00 799.50 775.00 777.50 87,700 -25.50(-3.18%)
May 09, 2007 788.00 804.65 788.00 803.00 95,800 +10.00(+1.26%)
May 08, 2007 770.00 793.00 768.12 793.00 69,400 +12.25(+1.57%)
May 07, 2007 769.93 797.94 771.00 780.75 136,600 -15.75(-1.98%)
May 04, 2007 828.00 833.00 795.30 796.50 175,200 -38.00(-4.55%)
May 03, 2007 838.00 842.30 830.00 834.50 111,800 -1.00(-0.12%)
May 02, 2007 825.00 848.00 823.00 835.50 83,300 +5.50(+0.66%)
May 01, 2007 823.99 833.40 820.00 830.00 114,600 +6.00(+0.73%)
Apr 30, 2007 817.75 836.95 811.10 824.00 156,700 +6.50(+0.80%)
Apr 27, 2007 835.00 847.41 810.50 817.50 212,700 -24.50(-2.91%)
Apr 26, 2007 804.00 851.96 795.05 842.00 349,200 +44.75(+5.61%)
Apr 25, 2007 790.00 801.90 786.24 797.25 230,900 +12.25(+1.56%)
Apr 24, 2007 775.09 790.00 762.72 785.00 115,500 +10.00(+1.29%)
Apr 23, 2007 794.00 807.00 772.04 775.00 129,900 -22.00(-2.76%)
Apr 20, 2007 742.97 825.00 742.00 797.00 311,700 +75.20(+10.42%)
Apr 19, 2007 722.00 748.39 719.48 721.80 113,400 -6.75(-0.93%)
Apr 18, 2007 705.00 734.87 702.27 728.55 98,900 +17.05(+2.40%)
Apr 17, 2007 718.05 726.74 711.22 711.50 81,600 -4.50(-0.63%)
Apr 16, 2007 695.50 716.00 695.01 716.00 126,800 +23.50(+3.39%)
Apr 13, 2007 694.00 698.00 683.06 692.50 123,200 -3.00(-0.43%)
Apr 12, 2007 678.99 697.23 666.00 695.50 126,700 +14.50(+2.13%)
Apr 11, 2007 696.01 696.01 678.00 681.00 139,900 -15.00(-2.16%)
Apr 10, 2007 694.00 702.99 689.32 696.00 70,800 -2.00(-0.29%)
Apr 09, 2007 700.01 704.00 690.08 698.00 118,800 -8.00(-1.13%)
Apr 05, 2007 690.25 713.99 690.25 706.00 111,500 +14.00(+2.02%)
Apr 04, 2007 693.00 696.69 687.00 692.00 446,500 +6.29(+0.92%)
Apr 03, 2007 669.50 693.01 668.00 685.71 62,800 +20.21(+3.04%)
Apr 02, 2007 673.00 674.37 663.34 665.50 73,600 +0.50(+0.08%)
Mar 30, 2007 699.50 702.50 663.63 665.00 135,500 -36.00(-5.14%)
Mar 29, 2007 695.00 701.00 690.04 701.00 89,400 +13.00(+1.89%)
Mar 28, 2007 691.99 696.92 678.53 688.00 161,500 -10.25(-1.47%)
Mar 27, 2007 696.35 702.00 691.00 698.25 131,900 -14.65(-2.05%)
Mar 26, 2007 720.01 722.00 692.01 712.90 135,700 -9.60(-1.33%)
Mar 23, 2007 720.75 728.50 716.06 722.50 91,400 +1.75(+0.24%)
Mar 22, 2007 730.00 734.99 719.01 720.75 78,900 -7.25(-1.00%)
Mar 21, 2007 715.98 729.89 701.01 728.00 64,400 +21.00(+2.97%)
Mar 20, 2007 705.00 716.00 697.17 707.00 76,400 +3.00(+0.43%)
Mar 19, 2007 689.99 706.20 688.00 704.00 102,400 +19.00(+2.77%)
Mar 16, 2007 688.00 692.72 676.66 685.00 110,400 -3.00(-0.44%)
Mar 15, 2007 651.25 689.00 651.25 688.00 112,500 +28.50(+4.32%)
Mar 14, 2007 636.90 666.00 626.50 659.50 108,600 +26.74(+4.23%)
Mar 13, 2007 675.75 665.50 623.00 632.76 151,900 -42.99(-6.36%)
Mar 12, 2007 685.50 696.55 666.02 675.75 161,100 -24.25(-3.46%)
Mar 09, 2007 698.00 705.70 686.00 700.00 96,100 +5.00(+0.72%)
Mar 08, 2007 659.95 702.00 659.95 695.00 94,400 +40.90(+6.25%)
Mar 07, 2007 649.20 658.66 646.00 654.10 98,000 +7.35(+1.14%)
Mar 06, 2007 654.50 659.00 645.11 646.75 126,000 -1.75(-0.27%)
Mar 05, 2007 667.00 667.00 648.00 648.50 80,000 -21.50(-3.21%)
Mar 02, 2007 688.00 694.50 667.00 670.00 45,400 -19.25(-2.79%)
Mar 01, 2007 670.00 697.50 655.00 689.25 93,511 +12.40(+1.83%)
Feb 28, 2007 670.00 677.00 650.00 676.85 77,700 +11.60(+1.74%)
Feb 27, 2007 688.00 696.00 664.94 665.25 79,500 -38.25(-5.44%)
Feb 26, 2007 690.50 705.00 683.17 703.50 74,905 +16.00(+2.33%)
Feb 23, 2007 718.25 719.75 684.51 687.50 69,400 -35.40(-4.90%)
Feb 22, 2007 735.00 736.00 716.39 722.90 53,600 -7.10(-0.97%)
Feb 21, 2007 728.00 732.00 723.01 730.00 33,100 -4.46(-0.61%)
Feb 20, 2007 722.75 736.25 720.00 734.46 40,800 +8.56(+1.18%)
Feb 16, 2007 725.00 727.85 717.10 725.90 29,800 -4.41(-0.60%)
Feb 15, 2007 726.45 733.00 724.00 730.31 35,600 +5.32(+0.73%)
Feb 14, 2007 710.20 726.15 710.00 724.99 47,393 +12.49(+1.75%)
Feb 13, 2007 712.75 716.00 707.25 712.50 39,500 +4.25(+0.60%)
Feb 12, 2007 724.75 724.75 704.00 708.25 81,655 -12.25(-1.70%)
Feb 09, 2007 727.05 734.00 712.30 720.50 116,000 -8.50(-1.17%)
Feb 08, 2007 715.00 735.00 715.00 729.00 100,000 -3.50(-0.48%)
Feb 07, 2007 734.60 747.00 725.15 732.50 100,400 +1.00(+0.14%)
Feb 06, 2007 721.05 731.50 716.20 731.50 68,800 +7.50(+1.04%)
Feb 05, 2007 714.00 724.49 709.00 724.00 64,900 +4.00(+0.56%)
Feb 02, 2007 699.90 724.95 699.90 720.00 111,600 +21.50(+3.08%)
Feb 01, 2007 685.25 700.00 685.25 698.50 89,800 +5.98(+0.86%)
Jan 31, 2007 655.50 695.75 654.11 692.52 99,900 +39.52(+6.05%)
Jan 30, 2007 641.25 655.00 641.25 653.00 46,200 +7.50(+1.16%)
Jan 29, 2007 645.00 647.96 640.00 645.50 45,300 +0.00(+0.00%)
Jan 26, 2007 644.00 658.00 632.00 645.50 85,400 +5.50(+0.86%)
Jan 25, 2007 664.90 677.36 638.10 640.00 90,100 -25.00(-3.76%)
Jan 24, 2007 650.10 672.38 648.29 665.00 47,200 +15.75(+2.43%)
Jan 23, 2007 633.00 654.48 633.00 649.25 74,800 +18.75(+2.97%)
Jan 22, 2007 635.00 636.00 628.00 630.50 57,700 -4.50(-0.71%)
Jan 19, 2007 621.00 635.00 617.00 635.00 28,400 +16.00(+2.58%)
Jan 18, 2007 636.97 638.70 607.25 619.00 75,900 -6.50(-1.04%)
Jan 17, 2007 607.00 626.64 604.28 625.50 68,300 +23.50(+3.90%)
Jan 16, 2007 603.00 607.90 596.00 602.00 47,100 -3.00(-0.50%)
Jan 12, 2007 592.75 605.00 592.75 605.00 28,000 +12.25(+2.07%)
Jan 11, 2007 588.00 602.00 588.00 592.75 50,200 -6.25(-1.04%)
Jan 10, 2007 602.00 602.00 595.50 599.00 28,300 -1.75(-0.29%)
Jan 09, 2007 601.25 606.00 595.11 600.75 34,100 -0.50(-0.08%)
Jan 08, 2007 616.50 617.90 597.00 601.25 63,700 -15.25(-2.47%)
Jan 05, 2007 599.00 619.85 599.00 616.50 60,100 +13.00(+2.15%)
Jan 04, 2007 600.00 609.00 585.00 603.50 63,300 -3.00(-0.49%)
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.