Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,685.00 -17.26 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 4936 5000 4932 4973 26,665 +8.89(+0.18%)
Jun 29, 2021 4917 4983 4890 4964 25,552 +79.99(+1.64%)
Jun 28, 2021 4848 4911 4806 4884 28,120 +39.92(+0.82%)
Jun 25, 2021 4814 4899 4807 4844 66,135 +26.05(+0.54%)
Jun 24, 2021 4759 4826 4728 4818 21,001 +35.16(+0.74%)
Jun 23, 2021 4805 4816 4712 4783 19,893 -37.98(-0.79%)
Jun 22, 2021 4830 4847 4800 4821 17,672 +3.58(+0.07%)
Jun 21, 2021 4781 4827 4738 4818 18,837 +32.55(+0.68%)
Jun 18, 2021 4676 4799 4670 4785 40,146 +87.59(+1.86%)
Jun 17, 2021 4650 4749 4632 4698 27,452 +41.47(+0.89%)
Jun 16, 2021 4719 4730 4645 4656 20,554 -55.40(-1.18%)
Jun 15, 2021 4674 4744 4653 4711 23,599 +39.74(+0.85%)
Jun 14, 2021 4654 4703 4621 4672 29,367 +1.95(+0.04%)
Jun 11, 2021 4625 4700 4625 4670 21,721 +66.85(+1.45%)
Jun 10, 2021 4779 4788 4597 4603 40,887 -190.01(-3.96%)
Jun 09, 2021 4840 4852 4770 4793 16,183 -45.18(-0.93%)
Jun 08, 2021 4818 4864 4778 4838 14,440 +29.62(+0.62%)
Jun 07, 2021 4824 4824 4761 4809 13,711 -1.49(-0.03%)
Jun 04, 2021 4785 4827 4702 4810 13,418 +62.93(+1.33%)
Jun 03, 2021 4756 4794 4696 4747 16,556 -48.42(-1.01%)
Jun 02, 2021 4820 4841 4786 4795 13,793 -45.53(-0.94%)
Jun 01, 2021 4925 4925 4818 4841 11,693 -46.21(-0.95%)
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%)
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.