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 (%)
Apr 30, 2008 650.00 650.00 613.50 613.50 83,394 -30.77(-4.78%)
Apr 29, 2008 659.00 661.52 640.01 644.27 87,807 -27.36(-4.07%)
Apr 28, 2008 658.00 674.45 657.11 671.63 108,907 +6.48(+0.97%)
Apr 25, 2008 664.31 674.95 646.67 665.15 68,449 +1.24(+0.19%)
Apr 24, 2008 639.95 665.00 633.09 663.91 98,825 +26.43(+4.15%)
Apr 23, 2008 659.00 661.30 636.00 637.48 80,113 -20.52(-3.12%)
Apr 22, 2008 668.50 678.01 654.00 658.00 77,504 -18.01(-2.66%)
Apr 21, 2008 650.18 679.37 646.19 676.01 57,076 +20.36(+3.11%)
Apr 18, 2008 670.56 671.86 645.70 655.65 68,075 -13.34(-1.99%)
Apr 17, 2008 640.00 669.04 635.00 668.99 111,013 +19.07(+2.93%)
Apr 16, 2008 622.05 649.92 614.12 649.92 110,563 +31.72(+5.13%)
Apr 15, 2008 606.50 622.00 593.11 618.20 52,043 +17.70(+2.95%)
Apr 14, 2008 632.85 632.85 598.00 600.50 54,069 -33.00(-5.21%)
Apr 11, 2008 621.33 636.86 607.80 633.50 78,000 +6.91(+1.10%)
Apr 10, 2008 596.10 628.00 596.10 626.59 82,100 +26.68(+4.45%)
Apr 09, 2008 628.95 635.00 595.30 599.91 115,300 -19.89(-3.21%)
Apr 08, 2008 625.05 628.40 610.42 619.80 52,800 -7.95(-1.27%)
Apr 07, 2008 637.15 640.93 624.00 627.75 55,000 -7.35(-1.16%)
Apr 04, 2008 630.00 641.70 615.59 635.10 104,550 -1.85(-0.29%)
Apr 03, 2008 604.61 639.79 601.50 636.95 101,500 +30.04(+4.95%)
Apr 02, 2008 617.00 644.01 606.91 606.91 132,708 -18.09(-2.89%)
Apr 01, 2008 601.10 642.76 601.10 625.00 110,111 +27.50(+4.60%)
Mar 31, 2008 592.20 608.79 592.20 597.50 123,500 -1.63(-0.27%)
Mar 28, 2008 575.75 599.21 575.75 599.13 84,100 +20.79(+3.59%)
Mar 27, 2008 585.00 585.00 569.86 578.34 121,800 +1.29(+0.22%)
Mar 26, 2008 584.90 593.39 575.00 577.05 93,000 -11.85(-2.01%)
Mar 25, 2008 590.50 597.31 571.84 588.90 84,795 +5.03(+0.86%)
Mar 24, 2008 600.00 632.00 574.90 583.87 222,302 -9.13(-1.54%)
Mar 21, 2008 592.00 611.00 580.00 593.00 221,799 +0.00(+0.00%)
Mar 20, 2008 592.00 611.00 580.00 593.00 221,799 +7.50(+1.28%)
Mar 19, 2008 576.79 594.99 566.00 585.50 144,888 +19.50(+3.45%)
Mar 18, 2008 547.96 586.40 534.94 566.00 123,800 +40.00(+7.60%)
Mar 17, 2008 524.00 539.81 510.00 526.00 41,000 -7.15(-1.34%)
Mar 14, 2008 564.98 564.98 531.33 533.15 61,600 -30.35(-5.39%)
Mar 13, 2008 526.50 572.59 525.00 563.50 94,800 +24.00(+4.45%)
Mar 12, 2008 538.00 549.39 529.95 539.50 67,400 +2.30(+0.43%)
Mar 11, 2008 525.05 548.00 523.00 537.20 117,208 +19.10(+3.69%)
Mar 10, 2008 528.00 540.00 508.86 518.10 61,800 -10.15(-1.92%)
Mar 07, 2008 515.30 537.30 506.50 528.25 97,200 +0.97(+0.18%)
Mar 06, 2008 550.01 556.69 525.26 527.28 128,000 -30.97(-5.55%)
Mar 05, 2008 568.50 572.92 557.02 558.25 148,205 -5.25(-0.93%)
Mar 04, 2008 538.00 570.00 529.63 563.50 115,100 +23.50(+4.35%)
Mar 03, 2008 540.68 542.35 525.29 540.00 114,100 -0.68(-0.13%)
Feb 29, 2008 571.15 572.13 540.68 540.68 93,000 -34.80(-6.05%)
Feb 28, 2008 584.00 591.09 575.48 575.48 79,300 -12.52(-2.13%)
Feb 27, 2008 588.10 604.58 578.72 588.00 88,318 -5.10(-0.86%)
Feb 26, 2008 559.25 599.05 540.02 593.10 108,499 +33.84(+6.05%)
Feb 25, 2008 539.50 561.74 538.80 559.26 75,000 +10.16(+1.85%)
Feb 22, 2008 567.43 570.71 538.25 549.10 116,598 -18.44(-3.25%)
Feb 21, 2008 567.66 580.78 561.76 567.54 106,692 +2.06(+0.36%)
Feb 20, 2008 552.01 571.13 550.01 565.48 120,600 +3.67(+0.65%)
Feb 19, 2008 542.00 566.35 539.98 561.81 94,600 +25.30(+4.72%)
Feb 18, 2008 545.00 545.95 530.20 536.51 0 +0.00(+0.00%)
Feb 15, 2008 545.00 545.95 530.20 536.51 57,393 -11.97(-2.18%)
Feb 14, 2008 560.01 567.75 544.89 548.48 59,900 -10.79(-1.93%)
Feb 13, 2008 574.85 574.94 551.16 559.27 103,600 -3.73(-0.66%)
Feb 12, 2008 580.03 586.30 558.00 563.00 117,300 -12.68(-2.20%)
Feb 11, 2008 569.00 587.23 553.90 575.68 101,571 +6.25(+1.10%)
Feb 08, 2008 590.00 594.28 565.00 569.43 119,200 -25.58(-4.30%)
Feb 07, 2008 590.13 605.98 588.00 595.01 162,803 +7.01(+1.19%)
Feb 06, 2008 614.90 621.86 588.00 588.00 115,400 -28.45(-4.62%)
Feb 05, 2008 624.00 624.00 601.20 616.45 176,100 -10.55(-1.68%)
Feb 04, 2008 650.00 650.00 624.51 627.00 95,800 -34.00(-5.14%)
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.