Skip to main content

NVR Inc (NY: NVR )

8,095.00 +114.26 (+1.43%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 582.00 633.01 582.00 631.50 213,702 +28.45(+4.72%)
Jan 30, 2008 619.99 633.50 600.05 603.05 233,768 -24.60(-3.92%)
Jan 29, 2008 577.00 638.99 577.00 627.65 323,500 +17.65(+2.89%)
Jan 28, 2008 589.00 610.00 566.56 610.00 147,383 +17.00(+2.87%)
Jan 25, 2008 600.00 613.99 593.00 593.00 204,259 -7.00(-1.17%)
Jan 24, 2008 575.01 607.99 564.95 600.00 200,016 +12.02(+2.04%)
Jan 23, 2008 535.31 589.99 525.05 587.98 243,700 +56.30(+10.59%)
Jan 22, 2008 485.00 534.65 480.01 531.68 156,900 +34.68(+6.98%)
Jan 21, 2008 488.54 500.00 484.05 497.00 0 +0.00(+0.00%)
Jan 18, 2008 488.54 500.00 484.05 497.00 159,470 +8.46(+1.73%)
Jan 17, 2008 482.12 494.42 476.05 488.54 134,380 +9.34(+1.95%)
Jan 16, 2008 470.22 495.52 452.98 479.20 258,743 +8.02(+1.70%)
Jan 15, 2008 480.00 480.00 463.00 471.18 130,800 -12.13(-2.51%)
Jan 14, 2008 486.00 489.50 465.05 483.31 48,400 +4.92(+1.03%)
Jan 11, 2008 472.32 483.92 463.86 478.39 87,900 +1.19(+0.25%)
Jan 10, 2008 461.50 490.00 454.54 477.20 116,500 +10.67(+2.29%)
Jan 09, 2008 462.00 467.47 436.20 466.53 148,100 +7.51(+1.64%)
Jan 08, 2008 470.01 484.00 455.99 459.02 149,900 -16.94(-3.56%)
Jan 07, 2008 479.00 485.97 464.64 475.96 83,300 -4.34(-0.90%)
Jan 04, 2008 507.00 510.00 472.96 480.30 124,000 -35.40(-6.86%)
Jan 03, 2008 510.05 519.00 510.05 515.70 107,100 +0.65(+0.13%)
Jan 02, 2008 515.27 520.00 508.00 515.05 88,200 -8.95(-1.71%)
Jan 01, 2008 516.00 525.05 505.56 524.00 0 +0.00(+0.00%)
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%)
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.