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 (%)
Dec 31, 2009 712.05 710.71 710.71 710.71 16,300 -1.34(-0.19%)
Dec 30, 2009 707.05 712.68 705.00 712.05 10,184 +4.90(+0.69%)
Dec 29, 2009 710.51 712.57 702.85 707.15 14,189 -4.15(-0.58%)
Dec 28, 2009 731.02 732.33 709.04 711.30 26,239 -19.70(-2.69%)
Dec 24, 2009 718.71 731.00 718.59 731.00 7,198 +11.50(+1.60%)
Dec 23, 2009 720.00 721.20 707.00 719.50 26,632 -5.52(-0.76%)
Dec 22, 2009 703.16 726.40 703.16 725.02 35,471 +21.68(+3.08%)
Dec 21, 2009 693.15 703.50 687.27 703.34 25,872 +17.74(+2.59%)
Dec 18, 2009 693.13 693.99 681.40 685.60 89,255 -6.90(-1.00%)
Dec 17, 2009 693.00 697.00 685.00 692.50 29,465 -7.50(-1.07%)
Dec 16, 2009 674.44 700.00 671.00 700.00 70,839 +29.99(+4.48%)
Dec 15, 2009 660.00 673.88 659.90 670.01 38,070 +10.02(+1.52%)
Dec 14, 2009 655.80 659.99 655.51 659.99 11,038 +5.46(+0.83%)
Dec 11, 2009 645.63 657.75 643.11 654.53 20,197 +10.58(+1.64%)
Dec 10, 2009 645.26 647.00 637.75 643.95 18,305 +4.54(+0.71%)
Dec 09, 2009 649.90 649.90 636.54 639.41 42,050 -15.48(-2.36%)
Dec 08, 2009 660.06 660.06 646.96 654.89 32,207 -12.94(-1.94%)
Dec 07, 2009 671.97 674.00 664.65 667.83 18,900 -5.08(-0.75%)
Dec 04, 2009 676.20 679.30 663.39 672.91 18,746 +2.93(+0.44%)
Dec 03, 2009 688.44 688.44 664.02 669.98 31,249 -15.46(-2.26%)
Dec 02, 2009 680.00 687.19 677.50 685.44 38,627 +5.80(+0.85%)
Dec 01, 2009 675.78 686.00 671.29 679.64 34,332 +6.49(+0.96%)
Nov 30, 2009 679.91 679.91 669.34 673.15 27,950 -9.05(-1.33%)
Nov 27, 2009 670.00 684.00 668.12 682.20 11,644 -2.06(-0.30%)
Nov 25, 2009 676.01 686.92 670.00 684.26 24,263 +8.34(+1.23%)
Nov 24, 2009 679.44 679.44 662.10 675.92 24,870 -3.51(-0.52%)
Nov 23, 2009 679.99 686.88 671.76 679.43 21,243 +9.24(+1.38%)
Nov 20, 2009 652.14 672.65 649.08 670.19 29,226 +12.61(+1.92%)
Nov 19, 2009 665.76 665.76 653.59 657.58 22,797 -11.71(-1.75%)
Nov 18, 2009 675.92 688.00 662.07 669.29 62,122 -9.71(-1.43%)
Nov 17, 2009 683.62 686.74 676.08 679.00 23,108 -5.50(-0.80%)
Nov 16, 2009 684.63 689.29 674.39 684.50 23,820 +3.12(+0.46%)
Nov 13, 2009 682.30 685.45 676.00 681.38 26,356 -7.51(-1.09%)
Nov 12, 2009 698.51 701.00 684.00 688.89 35,130 -16.11(-2.29%)
Nov 11, 2009 689.99 711.00 688.23 705.00 40,656 +22.92(+3.36%)
Nov 10, 2009 680.33 690.98 672.00 682.08 25,440 -3.42(-0.50%)
Nov 09, 2009 676.04 686.47 674.58 685.50 30,373 +12.05(+1.79%)
Nov 06, 2009 673.95 678.00 665.17 673.45 30,435 +7.69(+1.16%)
Nov 05, 2009 678.57 681.00 660.00 665.76 36,432 -5.85(-0.87%)
Nov 04, 2009 671.45 681.23 668.35 671.61 33,762 +3.61(+0.54%)
Nov 03, 2009 670.00 687.84 662.55 668.00 34,693 -5.95(-0.88%)
Nov 02, 2009 661.78 674.90 648.00 673.95 34,602 +11.68(+1.76%)
Oct 30, 2009 681.00 681.63 662.07 662.27 29,487 -19.20(-2.82%)
Oct 29, 2009 666.08 688.59 660.16 681.47 24,496 +19.72(+2.98%)
Oct 28, 2009 690.30 693.99 655.43 661.75 47,641 -33.28(-4.79%)
Oct 27, 2009 707.32 708.08 692.15 695.03 27,429 -8.10(-1.15%)
Oct 26, 2009 719.00 720.52 685.00 703.13 33,955 -15.87(-2.21%)
Oct 23, 2009 719.00 719.00 713.37 719.00 27,612 -9.00(-1.24%)
Oct 22, 2009 697.50 740.91 697.50 728.00 77,365 +24.56(+3.49%)
Oct 21, 2009 700.05 724.00 680.02 703.44 112,067 +34.70(+5.19%)
Oct 20, 2009 660.24 670.31 660.24 668.74 30,423 +0.37(+0.06%)
Oct 19, 2009 681.00 685.02 662.00 668.37 61,118 -15.45(-2.26%)
Oct 16, 2009 659.44 683.82 650.91 683.82 53,155 +21.46(+3.24%)
Oct 15, 2009 669.49 671.32 656.15 662.36 45,938 -14.76(-2.18%)
Oct 14, 2009 670.15 677.68 659.70 677.12 23,610 +13.12(+1.98%)
Oct 13, 2009 656.96 669.21 656.00 664.00 24,718 +7.30(+1.11%)
Oct 12, 2009 660.45 665.88 654.63 656.70 10,641 -8.27(-1.24%)
Oct 09, 2009 662.30 670.90 652.26 664.97 38,348 +1.17(+0.18%)
Oct 08, 2009 625.00 663.80 621.51 663.80 74,829 +39.61(+6.35%)
Oct 07, 2009 632.15 634.27 619.20 624.19 37,740 -8.96(-1.42%)
Oct 06, 2009 630.33 644.31 628.02 633.15 22,131 +4.71(+0.75%)
Oct 05, 2009 608.15 628.44 607.11 628.44 37,511 +21.44(+3.53%)
Oct 02, 2009 614.75 616.79 607.00 607.00 34,204 -15.00(-2.41%)
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.