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 (%)
May 28, 2021 4859 4918 4827 4887 13,231 +25.94(+0.53%)
May 27, 2021 4859 4909 4814 4861 23,995 +14.03(+0.29%)
May 26, 2021 4845 4900 4809 4847 17,975 +10.90(+0.23%)
May 25, 2021 4698 4852 4660 4836 33,361 +183.64(+3.95%)
May 24, 2021 4664 4695 4627 4653 15,561 -2.50(-0.05%)
May 21, 2021 4721 4773 4641 4655 19,430 -67.48(-1.43%)
May 20, 2021 4742 4770 4687 4723 13,285 +17.03(+0.36%)
May 19, 2021 4622 4723 4566 4706 25,426 -20.34(-0.43%)
May 18, 2021 4872 4883 4718 4726 17,754 -145.48(-2.99%)
May 17, 2021 4931 4969 4841 4871 16,480 -78.22(-1.58%)
May 14, 2021 4938 4989 4920 4950 16,199 +23.98(+0.49%)
May 13, 2021 4803 4956 4800 4926 20,277 +176.36(+3.71%)
May 12, 2021 4950 4955 4753 4749 21,670 -238.66(-4.78%)
May 11, 2021 5188 5199 4970 4988 21,078 -227.78(-4.37%)
May 10, 2021 5210 5308 5150 5216 15,315 +4.43(+0.09%)
May 07, 2021 5109 5234 5109 5211 17,688 +76.94(+1.50%)
May 06, 2021 5150 5151 5076 5134 13,349 -7.98(-0.16%)
May 05, 2021 5125 5156 5075 5142 13,377 +37.47(+0.73%)
May 04, 2021 5128 5174 5055 5105 15,674 -19.12(-0.37%)
May 03, 2021 5076 5144 5015 5124 12,559 +105.97(+2.11%)
Apr 30, 2021 4992 5048 4942 5018 14,400 -5.81(-0.12%)
Apr 29, 2021 5020 5107 5000 5024 15,016 +18.28(+0.37%)
Apr 28, 2021 4979 5020 4951 5006 20,574 +26.82(+0.54%)
Apr 27, 2021 4938 5023 4863 4979 27,868 +49.28(+1.00%)
Apr 26, 2021 4859 4939 4825 4930 19,045 +66.94(+1.38%)
Apr 23, 2021 4830 4917 4760 4863 16,800 +36.22(+0.75%)
Apr 22, 2021 4787 4836 4758 4826 23,442 +26.37(+0.55%)
Apr 21, 2021 4880 4895 4700 4800 40,177 -106.22(-2.17%)
Apr 20, 2021 4994 5029 4836 4906 17,560 -78.20(-1.57%)
Apr 19, 2021 4980 4994 4936 4984 20,983 -0.43(-0.01%)
Apr 16, 2021 4880 5008 4880 4985 26,500 +140.63(+2.90%)
Apr 15, 2021 4850 4892 4800 4844 11,752 +22.78(+0.47%)
Apr 14, 2021 4784 4860 4784 4821 13,198 +0.42(+0.01%)
Apr 13, 2021 4844 4888 4762 4821 21,569 -52.71(-1.08%)
Apr 12, 2021 4900 4945 4838 4874 20,626 -28.40(-0.58%)
Apr 09, 2021 4767 4923 4725 4902 21,000 +153.64(+3.24%)
Apr 08, 2021 4769 4800 4748 4748 11,883 -27.92(-0.58%)
Apr 07, 2021 4841 4875 4759 4776 19,451 -61.37(-1.27%)
Apr 06, 2021 4815 4849 4720 4838 14,037 +10.34(+0.21%)
Apr 05, 2021 4811 4845 4790 4827 14,755 +42.26(+0.88%)
Apr 01, 2021 4740 4810 4705 4785 15,300 +74.25(+1.58%)
Mar 31, 2021 4709 4775 4670 4711 24,251 +4.82(+0.10%)
Mar 30, 2021 4656 4741 4629 4706 16,932 +37.85(+0.81%)
Mar 29, 2021 4750 4753 4667 4668 18,505 -54.48(-1.15%)
Mar 26, 2021 4569 4750 4562 4723 23,000 +154.88(+3.39%)
Mar 25, 2021 4495 4600 4443 4568 19,438 +28.21(+0.62%)
Mar 24, 2021 4473 4605 4465 4540 24,564 +76.55(+1.72%)
Mar 23, 2021 4481 4565 4439 4463 15,956 -40.54(-0.90%)
Mar 22, 2021 4430 4515 4398 4504 32,503 +68.65(+1.55%)
Mar 19, 2021 4422 4570 4363 4435 73,300 +13.14(+0.30%)
Mar 18, 2021 4636 4645 4380 4422 37,848 -240.48(-5.16%)
Mar 17, 2021 4600 4702 4529 4662 32,459 +33.29(+0.72%)
Mar 16, 2021 4646 4740 4629 4629 20,723 -41.21(-0.88%)
Mar 15, 2021 4540 4675 4498 4670 18,761 +131.42(+2.90%)
Mar 12, 2021 4564 4564 4450 4539 27,500 -45.91(-1.00%)
Mar 11, 2021 4734 4833 4571 4585 29,461 -191.67(-4.01%)
Mar 10, 2021 4765 4823 4689 4776 21,270 +74.32(+1.58%)
Mar 09, 2021 4751 4785 4684 4702 16,924 +2.33(+0.05%)
Mar 08, 2021 4659 4772 4622 4700 18,704 +75.14(+1.62%)
Mar 05, 2021 4467 4644 4378 4625 18,600 +183.32(+4.13%)
Mar 04, 2021 4461 4580 4330 4441 24,355 -42.55(-0.95%)
Mar 03, 2021 4631 4648 4475 4484 24,743 -174.11(-3.74%)
Mar 02, 2021 4546 4688 4539 4658 22,202 +85.00(+1.86%)
Mar 01, 2021 4528 4650 4503 4573 18,511 +72.12(+1.60%)
Feb 26, 2021 4509 4563 4463 4501 26,100 +9.42(+0.21%)
Feb 25, 2021 4682 4682 4470 4491 21,328 -208.55(-4.44%)
Feb 24, 2021 4668 4714 4525 4700 19,737 +0.39(+0.01%)
Feb 23, 2021 4646 4729 4586 4700 18,516 +43.55(+0.94%)
Feb 22, 2021 4680 4724 4652 4656 17,778 -49.42(-1.05%)
Feb 19, 2021 4718 4783 4691 4705 18,600 -0.53(-0.01%)
Feb 18, 2021 4700 4733 4651 4706 19,012 +1.58(+0.03%)
Feb 17, 2021 4626 4728 4600 4704 22,175 +54.40(+1.17%)
Feb 16, 2021 4675 4694 4600 4650 27,505 -50.02(-1.06%)
Feb 12, 2021 4701 4726 4672 4700 19,700 -8.31(-0.18%)
Feb 11, 2021 4703 4790 4700 4708 18,663 +6.50(+0.14%)
Feb 10, 2021 4699 4769 4661 4702 19,894 +2.09(+0.04%)
Feb 09, 2021 4724 4740 4655 4700 15,776 -41.19(-0.87%)
Feb 08, 2021 4695 4807 4675 4741 22,241 +72.52(+1.55%)
Feb 05, 2021 4583 4694 4573 4668 19,100 +116.30(+2.55%)
Feb 04, 2021 4500 4586 4438 4552 17,317 +52.54(+1.17%)
Feb 03, 2021 4491 4523 4448 4500 35,964 -10.41(-0.23%)
Feb 02, 2021 4512 4556 4471 4510 42,238 -20.02(-0.44%)
Feb 01, 2021 4490 4550 4437 4530 39,525 +83.52(+1.88%)
Jan 29, 2021 4457 4517 4405 4446 37,700 -71.73(-1.59%)
Jan 28, 2021 4563 4563 4362 4518 43,176 -16.79(-0.37%)
Jan 27, 2021 4493 4570 4455 4535 40,996 -10.72(-0.24%)
Jan 26, 2021 4528 4610 4480 4546 43,372 +5.72(+0.13%)
Jan 25, 2021 4468 4545 4468 4540 30,996 +54.09(+1.21%)
Jan 22, 2021 4438 4499 4366 4486 28,000 +34.41(+0.77%)
Jan 21, 2021 4288 4465 4280 4452 37,025 +172.68(+4.04%)
Jan 20, 2021 4160 4365 4140 4279 37,009 +118.82(+2.86%)
Jan 19, 2021 4039 4168 4018 4160 31,919 +150.05(+3.74%)
Jan 15, 2021 3951 4030 3951 4010 18,500 +34.90(+0.88%)
Jan 14, 2021 3976 4014 3956 3975 20,821 +3.65(+0.09%)
Jan 13, 2021 3985 4089 3971 3971 22,184 +8.21(+0.21%)
Jan 12, 2021 3982 4006 3936 3963 30,736 -23.68(-0.59%)
Jan 11, 2021 3931 4016 3885 3987 34,259 +56.87(+1.45%)
Jan 08, 2021 4038 4077 3893 3930 44,600 -95.93(-2.38%)
Jan 07, 2021 3985 4081 3977 4026 29,572 +59.44(+1.50%)
Jan 06, 2021 3958 4021 3892 3966 29,433 -42.42(-1.06%)
Jan 05, 2021 4026 4050 3965 4009 26,791 -31.74(-0.79%)
Jan 04, 2021 4091 4107 3988 4041 23,709 -39.21(-0.96%)
Dec 31, 2020 4080 4080 4080 9,354 -47.80(-1.16%)
Dec 30, 2020 4130 4188 4122 4128 9,354 +0.84(+0.02%)
Dec 29, 2020 4170 4180 4101 4127 11,529 -29.78(-0.72%)
Dec 28, 2020 4263 4275 4144 4157 13,698 -59.79(-1.42%)
Dec 24, 2020 4128 4220 4120 4216 4,200 +74.82(+1.81%)
Dec 23, 2020 4210 4210 4137 4142 12,507 -60.73(-1.45%)
Dec 22, 2020 4225 4260 4170 4202 13,174 -22.34(-0.53%)
Dec 21, 2020 4156 4268 4124 4225 20,467 -2.23(-0.05%)
Dec 18, 2020 4235 4315 4205 4227 58,900 +7.07(+0.17%)
Dec 17, 2020 4102 4317 4102 4220 26,037 +158.26(+3.90%)
Dec 16, 2020 4037 4085 4017 4062 20,681 +36.54(+0.91%)
Dec 15, 2020 4039 4075 4007 4025 17,465 +3.00(+0.07%)
Dec 14, 2020 4021 4079 4012 4022 22,334 +18.34(+0.46%)
Dec 11, 2020 4003 4027 3981 4004 17,000 +12.48(+0.31%)
Dec 10, 2020 3994 4038 3979 3991 11,159 -43.14(-1.07%)
Dec 09, 2020 3965 4034 3962 4034 28,383 +104.54(+2.66%)
Dec 08, 2020 3960 4000 3926 3930 36,933 -70.22(-1.76%)
Dec 07, 2020 3989 4060 3956 4000 21,429 +0.01(+0.00%)
Dec 04, 2020 4000 4030 3943 4000 30,700 -0.01(-0.00%)
Dec 03, 2020 3900 4050 3875 4000 30,588 +100.90(+2.59%)
Dec 02, 2020 3981 3999 3893 3899 30,331 -95.12(-2.38%)
Dec 01, 2020 4017 4048 3979 3994 27,938 -2.96(-0.07%)
Nov 30, 2020 4088 4100 3950 3997 38,846 -123.04(-2.99%)
Nov 27, 2020 4131 4161 4070 4120 6,800 +9.46(+0.23%)
Nov 25, 2020 4166 4208 4096 4111 23,200 -51.27(-1.23%)
Nov 24, 2020 4229 4229 4127 4162 18,087 -32.55(-0.78%)
Nov 23, 2020 4180 4205 4126 4195 13,586 +34.48(+0.83%)
Nov 20, 2020 4235 4239 4150 4160 17,800 -55.43(-1.31%)
Nov 19, 2020 4300 4308 4182 4216 21,922 -74.74(-1.74%)
Nov 18, 2020 4254 4358 4254 4290 15,458 +13.01(+0.30%)
Nov 17, 2020 4286 4425 4255 4277 17,283 -40.77(-0.94%)
Nov 16, 2020 4290 4372 4190 4318 25,939 +70.09(+1.65%)
Nov 13, 2020 4180 4311 4112 4248 17,700 +98.23(+2.37%)
Nov 12, 2020 4280 4280 4090 4150 24,798 -90.78(-2.14%)
Nov 11, 2020 4150 4318 4102 4240 26,839 +101.49(+2.45%)
Nov 10, 2020 4067 4189 3975 4139 32,067 +164.09(+4.13%)
Nov 09, 2020 4200 4248 3961 3975 48,037 -171.42(-4.13%)
Nov 06, 2020 4232 4232 4123 4146 19,300 -115.57(-2.71%)
Nov 05, 2020 4250 4371 4250 4262 17,292 +43.84(+1.04%)
Nov 04, 2020 4160 4315 4140 4218 29,556 +99.08(+2.41%)
Nov 03, 2020 4029 4156 3980 4119 20,619 +89.71(+2.23%)
Nov 02, 2020 4060 4095 3940 4029 20,501 +76.18(+1.93%)
Oct 30, 2020 3993 4049 3936 3953 21,000 -43.18(-1.08%)
Oct 29, 2020 4020 4053 3898 3996 20,610 +12.89(+0.32%)
Oct 28, 2020 3912 4071 3868 3983 19,906 -17.28(-0.43%)
Oct 27, 2020 4040 4080 3948 4001 25,625 -36.86(-0.91%)
Oct 26, 2020 4145 4150 4015 4038 15,643 -168.47(-4.01%)
Oct 23, 2020 4167 4221 4130 4206 21,600 +70.96(+1.72%)
Oct 22, 2020 4281 4290 4102 4135 24,930 -109.72(-2.58%)
Oct 21, 2020 4385 4423 4208 4245 21,682 -155.02(-3.52%)
Oct 20, 2020 4450 4501 4345 4400 45,261 +148.59(+3.50%)
Oct 19, 2020 4385 4414 4251 4251 17,193 -121.01(-2.77%)
Oct 16, 2020 4450 4530 4355 4372 17,400 -74.46(-1.67%)
Oct 15, 2020 4300 4480 4296 4447 14,841 +85.88(+1.97%)
Oct 14, 2020 4433 4466 4350 4361 18,330 -86.11(-1.94%)
Oct 13, 2020 4407 4490 4360 4447 27,625 +17.64(+0.40%)
Oct 12, 2020 4410 4458 4375 4429 12,089 +30.23(+0.69%)
Oct 09, 2020 4393 4428 4327 4399 18,100 +50.61(+1.16%)
Oct 08, 2020 4244 4377 4209 4348 14,944 +139.58(+3.32%)
Oct 07, 2020 4188 4253 4106 4209 17,262 +63.56(+1.53%)
Oct 06, 2020 4229 4268 4085 4145 24,337 -70.32(-1.67%)
Oct 05, 2020 4249 4265 4133 4216 16,990 +20.60(+0.49%)
Oct 02, 2020 4185 4250 4120 4195 13,400 -33.33(-0.79%)
Oct 01, 2020 4117 4240 4070 4228 19,101 +145.19(+3.56%)
Sep 30, 2020 4035 4152 4019 4083 22,352 +81.56(+2.04%)
Sep 29, 2020 4060 4066 3983 4002 11,104 -76.99(-1.89%)
Sep 28, 2020 3971 4104 3971 4079 14,124 +148.04(+3.77%)
Sep 25, 2020 3918 3963 3848 3931 12,300 +21.51(+0.55%)
Sep 24, 2020 3855 3978 3823 3909 14,581 +55.85(+1.45%)
Sep 23, 2020 4015 4032 3831 3853 19,998 -191.37(-4.73%)
Sep 22, 2020 3962 4053 3930 4045 17,796 +113.23(+2.88%)
Sep 21, 2020 3962 4018 3890 3931 23,118 -102.01(-2.53%)
Sep 18, 2020 4197 4197 4030 4033 54,300 -114.58(-2.76%)
Sep 17, 2020 4150 4182 4100 4148 30,762 -71.65(-1.70%)
Sep 16, 2020 4058 4240 4042 4220 25,569 +198.54(+4.94%)
Sep 15, 2020 4148 4242 4013 4021 20,481 -121.23(-2.93%)
Sep 14, 2020 4098 4146 4040 4142 25,408 +94.95(+2.35%)
Sep 11, 2020 4017 4068 3954 4047 15,400 +93.31(+2.36%)
Sep 10, 2020 4015 4059 3921 3954 14,145 -58.28(-1.45%)
Sep 09, 2020 3951 4040 3937 4012 11,442 +96.63(+2.47%)
Sep 08, 2020 3846 3998 3846 3916 16,372 -16.32(-0.42%)
Sep 04, 2020 4063 4081 3862 3932 22,100 -98.87(-2.45%)
Sep 03, 2020 4209 4209 4007 4031 24,255 -188.41(-4.47%)
Sep 02, 2020 4187 4247 4112 4219 12,725 +32.33(+0.77%)
Sep 01, 2020 4140 4200 4138 4187 15,581 +18.54(+0.44%)
Aug 31, 2020 4185 4218 4117 4168 22,961 -38.84(-0.92%)
Aug 28, 2020 4164 4260 4164 4207 14,100 -11.10(-0.26%)
Aug 27, 2020 4261 4318 4192 4218 21,746 -1.72(-0.04%)
Aug 26, 2020 4200 4243 4100 4220 23,888 -4.28(-0.10%)
Aug 25, 2020 4295 4295 4189 4224 17,382 -85.81(-1.99%)
Aug 24, 2020 4245 4318 4198 4310 31,207 +86.33(+2.04%)
Aug 21, 2020 4138 4248 4117 4224 20,800 +68.14(+1.64%)
Aug 20, 2020 4148 4197 4115 4156 13,117 +4.59(+0.11%)
Aug 19, 2020 4168 4197 4105 4151 17,923 -46.02(-1.10%)
Aug 18, 2020 4181 4222 4125 4197 29,047 +51.66(+1.25%)
Aug 17, 2020 4045 4185 4045 4145 18,340 +100.58(+2.49%)
Aug 14, 2020 4049 4051 3990 4045 17,100 -5.19(-0.13%)
Aug 13, 2020 3993 4074 3980 4050 14,372 +14.53(+0.36%)
Aug 12, 2020 3939 4060 3920 4035 31,441 +101.07(+2.57%)
Aug 11, 2020 3936 3984 3860 3934 36,221 +24.39(+0.62%)
Aug 10, 2020 3865 4001 3858 3910 23,800 +35.00(+0.90%)
Aug 07, 2020 3890 3943 3797 3875 22,500 +1.03(+0.03%)
Aug 06, 2020 3818 3878 3770 3874 17,916 +42.29(+1.10%)
Aug 05, 2020 3875 3875 3804 3832 23,582 -35.78(-0.93%)
Aug 04, 2020 3858 3870 3820 3867 11,689 -6.73(-0.17%)
Aug 03, 2020 3935 3989 3868 3874 18,736 -55.95(-1.42%)
Jul 31, 2020 3945 3980 3850 3930 14,200 -13.40(-0.34%)
Jul 30, 2020 3881 4000 3872 3944 23,069 +9.55(+0.24%)
Jul 29, 2020 3817 3937 3807 3934 19,511 +146.20(+3.86%)
Jul 28, 2020 3932 3937 3778 3788 27,774 -124.20(-3.17%)
Jul 27, 2020 3818 3961 3760 3912 31,040 +101.61(+2.67%)
Jul 24, 2020 3712 3838 3658 3810 27,200 +84.20(+2.26%)
Jul 23, 2020 3758 3900 3682 3726 25,104 -7.61(-0.20%)
Jul 22, 2020 3510 3770 3500 3734 51,561 +360.34(+10.68%)
Jul 21, 2020 3460 3470 3350 3373 23,512 -23.66(-0.70%)
Jul 20, 2020 3360 3418 3278 3397 16,180 +54.32(+1.62%)
Jul 17, 2020 3399 3461 3331 3343 18,400 -2.25(-0.07%)
Jul 16, 2020 3329 3366 3303 3345 15,139 +7.73(+0.23%)
Jul 15, 2020 3367 3367 3260 3337 21,919 +30.83(+0.93%)
Jul 14, 2020 3200 3306 3200 3306 15,300 +91.86(+2.86%)
Jul 13, 2020 3280 3340 3205 3215 15,621 -56.08(-1.71%)
Jul 10, 2020 3250 3283 3230 3271 12,800 +26.23(+0.81%)
Jul 09, 2020 3330 3330 3217 3244 15,677 -86.94(-2.61%)
Jul 08, 2020 3265 3339 3263 3331 19,318 +90.35(+2.79%)
Jul 07, 2020 3275 3320 3222 3241 16,180 -65.40(-1.98%)
Jul 06, 2020 3225 3316 3205 3306 23,675 +136.47(+4.31%)
Jul 02, 2020 3248 3274 3159 3170 26,300 -15.90(-0.50%)
Jul 01, 2020 3255 3269 3176 3186 21,667 -72.85(-2.24%)
Jun 30, 2020 3195 3270 3195 3259 32,233 +67.98(+2.13%)
Jun 29, 2020 3175 3210 3115 3191 22,778 +23.13(+0.73%)
Jun 26, 2020 3170 3187 3114 3168 71,800 -25.56(-0.80%)
Jun 25, 2020 3150 3224 3120 3193 24,348 +6.36(+0.20%)
Jun 24, 2020 3241 3241 3103 3187 28,317 -83.90(-2.57%)
Jun 23, 2020 3320 3320 3255 3271 16,313 -7.37(-0.22%)
Jun 22, 2020 3279 3301 3240 3278 28,146 -20.17(-0.61%)
Jun 19, 2020 3435 3435 3256 3298 30,900 -62.69(-1.87%)
Jun 18, 2020 3432 3463 3335 3361 23,358 -121.13(-3.48%)
Jun 17, 2020 3470 3510 3440 3482 40,915 +32.04(+0.93%)
Jun 16, 2020 3299 3462 3299 3450 47,136 +213.72(+6.60%)
Jun 15, 2020 3094 3279 3050 3236 54,222 +60.97(+1.92%)
Jun 12, 2020 3208 3273 3101 3175 24,300 +76.74(+2.48%)
Jun 11, 2020 3295 3340 3099 3099 30,767 -321.71(-9.41%)
Jun 10, 2020 3420 3473 3310 3420 19,273 -8.35(-0.24%)
Jun 09, 2020 3474 3500 3405 3429 18,841 -96.06(-2.73%)
Jun 08, 2020 3500 3619 3500 3525 24,384 +33.68(+0.96%)
Jun 05, 2020 3459 3507 3397 3491 26,700 +94.69(+2.79%)
Jun 04, 2020 3387 3474 3378 3396 27,049 -27.43(-0.80%)
Jun 03, 2020 3294 3456 3294 3424 27,588 +160.41(+4.92%)
Jun 02, 2020 3270 3290 3230 3263 24,024 +59.26(+1.85%)
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.