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 (%)
Sep 30, 2021 4942 4986 4788 4794 21,776 -148.17(-3.00%)
Sep 29, 2021 4896 5014 4896 4942 12,998 +56.29(+1.15%)
Sep 28, 2021 4990 4993 4877 4886 17,414 -101.35(-2.03%)
Sep 27, 2021 4919 5015 4919 4987 12,276 +34.35(+0.69%)
Sep 24, 2021 4990 4995 4925 4953 18,523 -24.38(-0.49%)
Sep 23, 2021 5027 5056 4967 4977 17,892 -40.11(-0.80%)
Sep 22, 2021 4972 5068 4971 5017 15,097 +50.73(+1.02%)
Sep 21, 2021 4969 5009 4922 4967 19,006 -1.43(-0.03%)
Sep 20, 2021 4998 5035 4921 4968 25,695 -102.59(-2.02%)
Sep 17, 2021 5061 5095 5042 5071 42,691 +46.74(+0.93%)
Sep 16, 2021 4936 5055 4936 5024 11,825 +88.62(+1.80%)
Sep 15, 2021 4961 4987 4924 4935 22,388 -23.21(-0.47%)
Sep 14, 2021 5033 5062 4951 4959 17,814 -74.79(-1.49%)
Sep 13, 2021 5165 5165 4983 5033 29,487 -98.75(-1.92%)
Sep 10, 2021 5148 5175 5092 5132 15,829 +33.70(+0.66%)
Sep 09, 2021 5073 5125 5038 5098 23,161 +45.96(+0.91%)
Sep 08, 2021 5049 5110 5040 5052 20,983 -49.75(-0.98%)
Sep 07, 2021 5097 5168 5092 5102 17,670 +1.58(+0.03%)
Sep 03, 2021 5117 5157 5063 5101 15,085 -38.54(-0.75%)
Sep 02, 2021 5176 5187 5136 5139 11,860 -38.20(-0.74%)
Sep 01, 2021 5187 5197 5140 5177 11,488 -2.56(-0.05%)
Aug 31, 2021 5133 5214 5110 5180 26,142 +54.92(+1.07%)
Aug 30, 2021 5152 5174 5121 5125 8,126 -14.25(-0.28%)
Aug 27, 2021 5124 5170 5124 5139 10,346 +36.24(+0.71%)
Aug 26, 2021 5188 5188 5078 5103 10,474 -82.61(-1.59%)
Aug 25, 2021 5170 5225 5170 5186 8,475 +10.64(+0.21%)
Aug 24, 2021 5158 5237 5116 5175 11,451 +44.73(+0.87%)
Aug 23, 2021 5174 5190 5044 5130 13,440 -30.46(-0.59%)
Aug 20, 2021 5095 5175 5078 5161 11,212 +88.46(+1.74%)
Aug 19, 2021 5070 5117 5048 5072 11,734 -29.10(-0.57%)
Aug 18, 2021 5093 5175 5091 5101 14,500 -12.80(-0.25%)
Aug 17, 2021 5210 5212 5080 5114 15,476 -137.93(-2.63%)
Aug 16, 2021 5250 5284 5204 5252 9,770 -0.39(-0.01%)
Aug 13, 2021 5250 5285 5196 5252 8,162 -12.53(-0.24%)
Aug 12, 2021 5320 5325 5213 5265 10,519 -40.73(-0.77%)
Aug 11, 2021 5193 5324 5170 5306 17,258 +110.74(+2.13%)
Aug 10, 2021 5150 5250 5140 5195 10,174 +40.04(+0.78%)
Aug 09, 2021 5205 5232 5140 5155 17,574 -57.98(-1.11%)
Aug 06, 2021 5320 5332 5202 5213 13,948 -100.62(-1.89%)
Aug 05, 2021 5280 5330 5242 5314 16,477 +70.01(+1.34%)
Aug 04, 2021 5253 5300 5213 5244 15,599 -51.67(-0.98%)
Aug 03, 2021 5245 5295 5190 5295 12,834 +67.81(+1.30%)
Aug 02, 2021 5268 5270 5210 5227 9,082 +4.82(+0.09%)
Jul 30, 2021 5240 5292 5209 5223 12,694 -22.29(-0.42%)
Jul 29, 2021 5100 5256 5100 5245 16,135 +179.94(+3.55%)
Jul 28, 2021 5119 5144 5046 5065 12,479 -41.19(-0.81%)
Jul 27, 2021 5013 5114 4989 5106 12,445 +73.45(+1.46%)
Jul 26, 2021 5115 5115 5014 5033 19,022 -97.34(-1.90%)
Jul 23, 2021 5016 5130 4999 5130 10,847 +115.39(+2.30%)
Jul 22, 2021 4860 5036 4842 5015 20,571 +120.88(+2.47%)
Jul 21, 2021 4901 5050 4800 4894 23,283 -6.51(-0.13%)
Jul 20, 2021 4820 4911 4790 4900 24,276 +112.26(+2.34%)
Jul 19, 2021 4764 4854 4751 4788 22,589 -11.99(-0.25%)
Jul 16, 2021 4849 4915 4800 4800 15,325 -24.31(-0.50%)
Jul 15, 2021 4837 4859 4737 4824 20,429 -38.04(-0.78%)
Jul 14, 2021 4836 4920 4813 4862 16,479 +42.06(+0.87%)
Jul 13, 2021 4927 4946 4800 4820 25,112 -141.38(-2.85%)
Jul 12, 2021 5028 5047 4941 4962 25,343 -99.17(-1.96%)
Jul 09, 2021 5121 5162 5050 5061 15,944 +7.82(+0.15%)
Jul 08, 2021 5129 5141 5039 5053 16,728 -149.19(-2.87%)
Jul 07, 2021 5208 5263 5139 5202 16,670 +16.34(+0.32%)
Jul 06, 2021 5109 5197 5016 5186 23,954 +71.49(+1.40%)
Jul 02, 2021 5123 5123 5076 5114 12,603 +2.49(+0.05%)
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.