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 (%)
Jan 29, 2016 1644 1656 1613 1651 31,940 +23.05(+1.42%)
Jan 28, 2016 1628 1660 1611 1628 30,592 +6.09(+0.38%)
Jan 27, 2016 1637 1650 1615 1622 37,953 -8.14(-0.50%)
Jan 26, 2016 1585 1650 1577 1630 57,166 +68.91(+4.41%)
Jan 25, 2016 1539 1565 1514 1561 43,218 +16.58(+1.07%)
Jan 22, 2016 1540 1568 1528 1545 22,592 +19.10(+1.25%)
Jan 21, 2016 1520 1544 1485 1525 35,343 +6.41(+0.42%)
Jan 20, 2016 1506 1530 1462 1519 35,165 -0.66(-0.04%)
Jan 19, 2016 1513 1535 1498 1520 29,657 +7.64(+0.51%)
Jan 15, 2016 1498 1512 1512 1512 31,100 -2.98(-0.20%)
Jan 14, 2016 1529 1530 1496 1515 25,120 -11.74(-0.77%)
Jan 13, 2016 1585 1587 1510 1527 22,610 -50.08(-3.18%)
Jan 12, 2016 1555 1578 1540 1577 33,405 +33.45(+2.17%)
Jan 11, 2016 1541 1548 1525 1543 28,094 +1.95(+0.13%)
Jan 08, 2016 1558 1574 1536 1541 22,033 -10.90(-0.70%)
Jan 07, 2016 1565 1590 1541 1552 25,871 -34.74(-2.19%)
Jan 06, 2016 1590 1601 1577 1587 30,503 -7.03(-0.44%)
Jan 05, 2016 1575 1598 1556 1594 26,495 +38.43(+2.47%)
Jan 04, 2016 1630 1635 1548 1556 54,525 -87.34(-5.32%)
Dec 31, 2015 1646 1643 1643 1643 13,400 -6.54(-0.40%)
Dec 30, 2015 1650 1660 1645 1650 11,384 -0.46(-0.03%)
Dec 29, 2015 1661 1667 1646 1650 12,730 +0.08(+0.00%)
Dec 28, 2015 1651 1655 1640 1650 16,381 -4.99(-0.30%)
Dec 24, 2015 1659 1655 1655 1655 12,000 -2.92(-0.18%)
Dec 23, 2015 1662 1670 1646 1658 20,551 -0.30(-0.02%)
Dec 22, 2015 1654 1660 1646 1658 23,386 +8.13(+0.49%)
Dec 21, 2015 1655 1666 1644 1650 17,873 -6.56(-0.40%)
Dec 18, 2015 1647 1660 1636 1657 68,528 +2.57(+0.16%)
Dec 17, 2015 1664 1664 1635 1654 23,874 -12.24(-0.73%)
Dec 16, 2015 1672 1680 1643 1666 20,004 +7.54(+0.45%)
Dec 15, 2015 1661 1670 1627 1659 34,272 -8.31(-0.50%)
Dec 14, 2015 1660 1668 1646 1667 24,344 +7.00(+0.42%)
Dec 11, 2015 1648 1666 1635 1660 26,417 -1.07(-0.06%)
Dec 10, 2015 1635 1669 1620 1661 30,646 +28.08(+1.72%)
Dec 09, 2015 1682 1689 1618 1633 37,098 -57.50(-3.40%)
Dec 08, 2015 1710 1710 1678 1690 35,494 -29.51(-1.72%)
Dec 07, 2015 1709 1722 1689 1720 34,178 +14.25(+0.84%)
Dec 04, 2015 1665 1719 1665 1706 17,938 +42.83(+2.58%)
Dec 03, 2015 1676 1682 1639 1663 25,751 -14.45(-0.86%)
Dec 02, 2015 1709 1711 1666 1677 14,484 -25.55(-1.50%)
Dec 01, 2015 1683 1705 1672 1703 20,261 +20.44(+1.21%)
Nov 30, 2015 1688 1699 1671 1682 19,553 -2.47(-0.15%)
Nov 27, 2015 1676 1697 1668 1685 6,253 +9.38(+0.56%)
Nov 25, 2015 1664 1676 1676 1676 12,800 +14.59(+0.88%)
Nov 24, 2015 1664 1673 1650 1661 25,665 -16.85(-1.00%)
Nov 23, 2015 1669 1685 1660 1678 21,383 +8.89(+0.53%)
Nov 20, 2015 1641 1669 1641 1669 18,757 +15.94(+0.96%)
Nov 19, 2015 1655 1662 1641 1653 20,831 -1.73(-0.10%)
Nov 18, 2015 1643 1655 1632 1655 31,371 +12.72(+0.77%)
Nov 17, 2015 1665 1670 1630 1642 23,470 -17.13(-1.03%)
Nov 16, 2015 1642 1664 1624 1659 18,630 +36.14(+2.23%)
Nov 13, 2015 1628 1654 1611 1623 23,695 -7.01(-0.43%)
Nov 12, 2015 1618 1645 1618 1630 22,845 -28.99(-1.75%)
Nov 11, 2015 1639 1672 1607 1659 23,210 +19.01(+1.16%)
Nov 10, 2015 1607 1647 1607 1640 29,743 +20.47(+1.26%)
Nov 09, 2015 1632 1632 1605 1620 26,650 -12.98(-0.80%)
Nov 06, 2015 1655 1655 1611 1632 24,874 -23.22(-1.40%)
Nov 05, 2015 1656 1659 1635 1656 19,324 -2.62(-0.16%)
Nov 04, 2015 1645 1659 1622 1658 33,307 +11.44(+0.69%)
Nov 03, 2015 1650 1654 1639 1647 26,168 -3.00(-0.18%)
Nov 02, 2015 1636 1652 1631 1650 17,805 +12.14(+0.74%)
Oct 30, 2015 1639 1647 1626 1638 28,684 +3.44(+0.21%)
Oct 29, 2015 1639 1647 1614 1634 35,945 -5.19(-0.32%)
Oct 28, 2015 1637 1649 1622 1640 33,492 +5.51(+0.34%)
Oct 27, 2015 1657 1657 1604 1634 35,235 -27.81(-1.67%)
Oct 26, 2015 1658 1669 1633 1662 26,733 -3.19(-0.19%)
Oct 23, 2015 1662 1673 1643 1665 42,621 +15.00(+0.91%)
Oct 22, 2015 1630 1666 1617 1650 37,245 +22.49(+1.38%)
Oct 21, 2015 1600 1656 1598 1628 47,842 +37.51(+2.36%)
Oct 20, 2015 1550 1608 1550 1590 48,003 +35.00(+2.25%)
Oct 19, 2015 1557 1563 1545 1555 41,197 +1.91(+0.12%)
Oct 16, 2015 1560 1572 1552 1553 37,575 -6.91(-0.44%)
Oct 15, 2015 1549 1578 1543 1560 62,364 +12.65(+0.82%)
Oct 14, 2015 1580 1587 1527 1547 105,706 -32.94(-2.08%)
Oct 13, 2015 1594 1610 1571 1580 22,178 -21.71(-1.36%)
Oct 12, 2015 1569 1605 1553 1602 29,134 +32.00(+2.04%)
Oct 09, 2015 1569 1576 1555 1570 30,375 +0.87(+0.06%)
Oct 08, 2015 1555 1572 1540 1569 37,948 +9.13(+0.59%)
Oct 07, 2015 1538 1564 1531 1560 43,879 +26.00(+1.69%)
Oct 06, 2015 1570 1574 1522 1534 39,080 -34.47(-2.20%)
Oct 05, 2015 1555 1580 1515 1568 36,695 +21.41(+1.38%)
Oct 02, 2015 1530 1555 1524 1547 29,935 -1.28(-0.08%)
Oct 01, 2015 1541 1551 1500 1548 32,043 +23.12(+1.52%)
Sep 30, 2015 1531 1565 1510 1525 36,562 +8.18(+0.54%)
Sep 29, 2015 1552 1552 1496 1517 44,013 -40.39(-2.59%)
Sep 28, 2015 1587 1591 1530 1557 37,700 -34.57(-2.17%)
Sep 25, 2015 1590 1610 1574 1592 16,724 +11.00(+0.70%)
Sep 24, 2015 1566 1590 1545 1581 23,656 +8.52(+0.54%)
Sep 23, 2015 1553 1574 1545 1572 21,599 +19.16(+1.23%)
Sep 22, 2015 1556 1571 1534 1553 37,973 -13.78(-0.88%)
Sep 21, 2015 1580 1595 1565 1567 27,821 -4.14(-0.26%)
Sep 18, 2015 1571 1600 1560 1571 64,939 -16.26(-1.02%)
Sep 17, 2015 1575 1605 1560 1588 30,735 +12.51(+0.79%)
Sep 16, 2015 1572 1577 1554 1575 28,963 +0.00(+0.00%)
Sep 15, 2015 1572 1581 1560 1575 19,252 +3.49(+0.22%)
Sep 14, 2015 1575 1575 1549 1572 23,785 -3.97(-0.25%)
Sep 11, 2015 1548 1576 1539 1575 13,293 +28.19(+1.82%)
Sep 10, 2015 1557 1557 1528 1547 24,442 -3.22(-0.21%)
Sep 09, 2015 1584 1584 1544 1550 31,377 -23.94(-1.52%)
Sep 08, 2015 1557 1577 1545 1574 31,567 +29.00(+1.88%)
Sep 04, 2015 1538 1545 1545 1545 12,400 -6.57(-0.42%)
Sep 03, 2015 1547 1556 1525 1552 23,489 +16.54(+1.08%)
Sep 02, 2015 1510 1535 1505 1535 22,807 +33.47(+2.23%)
Sep 01, 2015 1515 1520 1494 1502 29,923 -17.95(-1.18%)
Aug 31, 2015 1500 1530 1494 1520 29,797 +10.10(+0.67%)
Aug 28, 2015 1493 1528 1487 1510 28,358 +0.22(+0.01%)
Aug 27, 2015 1497 1528 1479 1510 27,281 +22.27(+1.50%)
Aug 26, 2015 1471 1497 1435 1487 36,945 +28.16(+1.93%)
Aug 25, 2015 1505 1522 1430 1459 39,566 -29.78(-2.00%)
Aug 24, 2015 1500 1551 1465 1489 43,093 -52.01(-3.38%)
Aug 21, 2015 1559 1568 1522 1541 25,400 -21.76(-1.39%)
Aug 20, 2015 1560 1585 1555 1563 22,659 -21.01(-1.33%)
Aug 19, 2015 1548 1584 1548 1584 41,709 +14.48(+0.92%)
Aug 18, 2015 1565 1579 1551 1569 40,330 +9.55(+0.61%)
Aug 17, 2015 1526 1560 1515 1560 25,154 +34.74(+2.28%)
Aug 14, 2015 1526 1538 1513 1525 23,172 -2.00(-0.13%)
Aug 13, 2015 1502 1544 1502 1527 20,617 +15.07(+1.00%)
Aug 12, 2015 1514 1516 1494 1512 20,878 -0.85(-0.06%)
Aug 11, 2015 1490 1523 1473 1513 25,337 +26.62(+1.79%)
Aug 10, 2015 1480 1495 1480 1486 15,289 +13.55(+0.92%)
Aug 07, 2015 1465 1473 1456 1473 18,052 +11.94(+0.82%)
Aug 06, 2015 1485 1485 1450 1461 14,785 -9.35(-0.64%)
Aug 05, 2015 1482 1486 1463 1470 27,220 -6.51(-0.44%)
Aug 04, 2015 1490 1490 1470 1477 17,066 -12.47(-0.84%)
Aug 03, 2015 1481 1489 1468 1489 26,501 -1.05(-0.07%)
Jul 31, 2015 1485 1500 1471 1490 24,335 +3.99(+0.27%)
Jul 30, 2015 1476 1489 1454 1486 44,211 +11.05(+0.75%)
Jul 29, 2015 1463 1482 1457 1475 70,870 +14.87(+1.02%)
Jul 28, 2015 1457 1464 1449 1460 33,949 +13.27(+0.92%)
Jul 27, 2015 1440 1468 1429 1447 30,555 +12.31(+0.86%)
Jul 24, 2015 1454 1474 1419 1435 47,245 -14.45(-1.00%)
Jul 23, 2015 1459 1474 1442 1449 46,495 -4.00(-0.28%)
Jul 22, 2015 1425 1456 1403 1453 70,225 +31.50(+2.22%)
Jul 21, 2015 1420 1434 1395 1422 76,503 +21.50(+1.54%)
Jul 20, 2015 1408 1408 1374 1400 24,114 -4.10(-0.29%)
Jul 17, 2015 1410 1412 1397 1404 20,840 -4.56(-0.32%)
Jul 16, 2015 1398 1425 1389 1409 38,199 +10.70(+0.77%)
Jul 15, 2015 1401 1406 1386 1398 35,574 -6.87(-0.49%)
Jul 14, 2015 1394 1408 1389 1405 37,511 +10.73(+0.77%)
Jul 13, 2015 1396 1396 1379 1394 15,400 +5.65(+0.41%)
Jul 10, 2015 1392 1398 1380 1388 13,879 +4.31(+0.31%)
Jul 09, 2015 1386 1393 1366 1384 11,421 +7.69(+0.56%)
Jul 08, 2015 1377 1390 1365 1376 21,495 -5.53(-0.40%)
Jul 07, 2015 1372 1389 1355 1382 24,237 +10.35(+0.75%)
Jul 06, 2015 1359 1377 1355 1372 32,540 +8.64(+0.63%)
Jul 02, 2015 1360 1363 1363 1363 18,100 +5.24(+0.39%)
Jul 01, 2015 1344 1360 1317 1358 46,282 +17.75(+1.32%)
Jun 30, 2015 1369 1369 1336 1340 37,687 -17.42(-1.28%)
Jun 29, 2015 1364 1374 1343 1357 35,421 -16.59(-1.21%)
Jun 26, 2015 1372 1380 1364 1374 18,104 +0.84(+0.06%)
Jun 25, 2015 1378 1380 1378 1373 20,021 -1.10(-0.08%)
Jun 24, 2015 1374 1386 1369 1374 30,212 +2.41(+0.18%)
Jun 23, 2015 1373 1380 1364 1372 27,244 +0.82(+0.06%)
Jun 22, 2015 1374 1380 1359 1371 22,180 +4.33(+0.32%)
Jun 19, 2015 1367 1375 1362 1367 26,167 +6.71(+0.49%)
Jun 18, 2015 1360 1369 1354 1360 19,580 +3.07(+0.23%)
Jun 17, 2015 1352 1358 1341 1357 29,722 +7.03(+0.52%)
Jun 16, 2015 1364 1368 1346 1350 18,829 -16.45(-1.20%)
Jun 15, 2015 1367 1382 1362 1366 20,284 -1.53(-0.11%)
Jun 12, 2015 1355 1368 1348 1368 15,378 +9.36(+0.69%)
Jun 11, 2015 1355 1366 1352 1359 25,116 +8.28(+0.61%)
Jun 10, 2015 1351 1356 1343 1350 13,276 +3.89(+0.29%)
Jun 09, 2015 1351 1370 1335 1346 14,292 -5.15(-0.38%)
Jun 08, 2015 1368 1372 1345 1352 16,692 -15.49(-1.13%)
Jun 05, 2015 1368 1382 1356 1367 13,049 +2.18(+0.16%)
Jun 04, 2015 1368 1377 1360 1365 11,431 -8.18(-0.60%)
Jun 03, 2015 1368 1373 1355 1373 29,446 +11.95(+0.88%)
Jun 02, 2015 1360 1365 1355 1361 15,034 -1.70(-0.12%)
Jun 01, 2015 1361 1375 1355 1363 11,603 +2.14(+0.16%)
May 29, 2015 1371 1378 1355 1361 22,189 -16.65(-1.21%)
May 28, 2015 1366 1379 1361 1377 17,081 +6.92(+0.50%)
May 27, 2015 1361 1375 1351 1370 18,503 +11.33(+0.83%)
May 26, 2015 1370 1382 1355 1359 13,619 -14.00(-1.02%)
May 22, 2015 1371 1373 1373 1373 15,200 -0.39(-0.03%)
May 21, 2015 1382 1382 1370 1373 32,759 -8.64(-0.63%)
May 20, 2015 1369 1387 1364 1382 19,187 +10.14(+0.74%)
May 19, 2015 1350 1375 1330 1372 31,104 +24.09(+1.79%)
May 18, 2015 1335 1350 1326 1348 15,486 +12.56(+0.94%)
May 15, 2015 1334 1342 1324 1335 39,520 +0.01(+0.00%)
May 14, 2015 1321 1335 1310 1335 23,673 +16.94(+1.28%)
May 13, 2015 1311 1320 1305 1318 36,982 +11.41(+0.87%)
May 12, 2015 1306 1308 1292 1307 32,525 -0.17(-0.01%)
May 11, 2015 1318 1328 1302 1307 34,438 -16.92(-1.28%)
May 08, 2015 1345 1352 1318 1324 38,183 -9.31(-0.70%)
May 07, 2015 1327 1348 1325 1333 25,530 +2.51(+0.19%)
May 06, 2015 1322 1331 1304 1331 40,199 +9.77(+0.74%)
May 05, 2015 1335 1345 1315 1321 40,974 -18.55(-1.38%)
May 04, 2015 1348 1354 1321 1340 23,099 -6.14(-0.46%)
May 01, 2015 1327 1348 1327 1346 22,913 +19.20(+1.45%)
Apr 30, 2015 1349 1355 1316 1326 29,265 -23.53(-1.74%)
Apr 29, 2015 1352 1360 1334 1350 26,234 -6.63(-0.49%)
Apr 28, 2015 1336 1364 1332 1357 30,237 +17.63(+1.32%)
Apr 27, 2015 1347 1368 1332 1339 35,721 -6.08(-0.45%)
Apr 24, 2015 1312 1352 1310 1345 29,406 +24.10(+1.82%)
Apr 23, 2015 1327 1345 1313 1321 46,847 -17.85(-1.33%)
Apr 22, 2015 1348 1360 1331 1339 18,366 -16.48(-1.22%)
Apr 21, 2015 1311 1358 1311 1355 45,873 +43.95(+3.35%)
Apr 20, 2015 1323 1327 1307 1311 29,706 -13.51(-1.02%)
Apr 17, 2015 1319 1328 1311 1325 34,285 -7.84(-0.59%)
Apr 16, 2015 1330 1336 1320 1333 36,922 -9.73(-0.72%)
Apr 15, 2015 1329 1349 1328 1342 20,852 +7.78(+0.58%)
Apr 14, 2015 1329 1339 1315 1335 10,108 +4.66(+0.35%)
Apr 13, 2015 1318 1350 1318 1330 23,230 -14.82(-1.10%)
Apr 10, 2015 1348 1348 1329 1345 18,218 -1.57(-0.12%)
Apr 09, 2015 1347 1347 1333 1346 10,415 -4.70(-0.35%)
Apr 08, 2015 1331 1358 1331 1351 21,791 +17.12(+1.28%)
Apr 07, 2015 1355 1357 1322 1334 30,721 -25.25(-1.86%)
Apr 06, 2015 1349 1369 1346 1359 55,307 +6.11(+0.45%)
Apr 02, 2015 1326 1353 1353 1353 36,000 +23.31(+1.75%)
Apr 01, 2015 1324 1330 1313 1330 24,150 +1.16(+0.09%)
Mar 31, 2015 1334 1350 1312 1329 33,398 -9.34(-0.70%)
Mar 30, 2015 1335 1348 1323 1338 19,168 +7.40(+0.56%)
Mar 27, 2015 1327 1334 1308 1331 22,796 +7.94(+0.60%)
Mar 26, 2015 1326 1329 1308 1323 17,862 -5.82(-0.44%)
Mar 25, 2015 1340 1345 1322 1328 9,050 -11.19(-0.84%)
Mar 24, 2015 1340 1350 1335 1340 15,146 +7.18(+0.54%)
Mar 23, 2015 1343 1365 1328 1332 16,952 -22.51(-1.66%)
Mar 20, 2015 1331 1372 1330 1355 60,128 +25.02(+1.88%)
Mar 19, 2015 1340 1342 1319 1330 17,137 -2.94(-0.22%)
Mar 18, 2015 1311 1333 1311 1333 24,318 +19.36(+1.47%)
Mar 17, 2015 1316 1320 1309 1314 16,104 -6.02(-0.46%)
Mar 16, 2015 1319 1323 1309 1320 17,331 -0.39(-0.03%)
Mar 13, 2015 1330 1333 1313 1320 15,165 -20.03(-1.49%)
Mar 12, 2015 1336 1350 1331 1340 7,923 +4.28(+0.32%)
Mar 11, 2015 1335 1343 1311 1336 19,553 +7.22(+0.54%)
Mar 10, 2015 1318 1332 1317 1328 10,636 -2.50(-0.19%)
Mar 09, 2015 1323 1347 1323 1331 8,295 -1.96(-0.15%)
Mar 06, 2015 1334 1350 1322 1333 38,574 -4.27(-0.32%)
Mar 05, 2015 1315 1350 1315 1337 25,070 +17.23(+1.31%)
Mar 04, 2015 1310 1333 1310 1320 7,185 -1.27(-0.10%)
Mar 03, 2015 1344 1344 1311 1321 14,194 -23.03(-1.71%)
Mar 02, 2015 1352 1352 1322 1344 17,266 +12.30(+0.92%)
Feb 27, 2015 1328 1336 1320 1332 10,666 -8.98(-0.67%)
Feb 26, 2015 1323 1355 1323 1341 18,913 -0.13(-0.01%)
Feb 25, 2015 1343 1360 1329 1341 15,336 -17.89(-1.32%)
Feb 24, 2015 1345 1378 1343 1359 16,876 +18.66(+1.39%)
Feb 23, 2015 1340 1345 1330 1340 20,567 -7.71(-0.57%)
Feb 20, 2015 1333 1349 1333 1348 9,211 +5.05(+0.38%)
Feb 19, 2015 1350 1370 1330 1343 21,107 -2.01(-0.15%)
Feb 18, 2015 1325 1350 1325 1345 30,055 +3.40(+0.25%)
Feb 17, 2015 1333 1344 1321 1342 14,949 +8.61(+0.65%)
Feb 13, 2015 1348 1333 1333 1333 21,800 -12.15(-0.90%)
Feb 12, 2015 1330 1346 1327 1345 20,529 +20.75(+1.57%)
Feb 11, 2015 1315 1330 1305 1324 15,440 -6.14(-0.46%)
Feb 10, 2015 1327 1331 1295 1331 16,996 +11.55(+0.88%)
Feb 09, 2015 1328 1332 1302 1319 28,873 +3.88(+0.30%)
Feb 06, 2015 1296 1315 1292 1315 21,233 +25.98(+2.02%)
Feb 05, 2015 1277 1292 1277 1289 8,441 +8.36(+0.65%)
Feb 04, 2015 1270 1297 1270 1281 31,147 +8.19(+0.64%)
Feb 03, 2015 1250 1280 1237 1273 30,318 +12.61(+1.00%)
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.