NVR Inc (NY: NVR )

3,994.22 USD -2.96 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 4017 4048 3979 3994 27,938 -2.96(-0.07%)
Nov 30, 2020 4088 4100 3950 3997 38,846 -123.04(-2.99%)
Nov 27, 2020 4131 4161 4070 4120 6,800 +9.46(+0.23%)
Nov 25, 2020 4166 4208 4096 4111 23,200 -51.27(-1.23%)
Nov 24, 2020 4229 4229 4127 4162 18,087 -32.55(-0.78%)
Nov 23, 2020 4180 4205 4126 4195 13,586 +34.48(+0.83%)
Nov 20, 2020 4235 4239 4150 4160 17,800 -55.43(-1.31%)
Nov 19, 2020 4300 4308 4182 4216 21,922 -74.74(-1.74%)
Nov 18, 2020 4254 4358 4254 4290 15,458 +13.01(+0.30%)
Nov 17, 2020 4286 4425 4255 4277 17,283 -40.77(-0.94%)
Nov 16, 2020 4290 4372 4190 4318 25,939 +70.09(+1.65%)
Nov 13, 2020 4180 4311 4112 4248 17,700 +98.23(+2.37%)
Nov 12, 2020 4280 4280 4090 4150 24,798 -90.78(-2.14%)
Nov 11, 2020 4150 4318 4102 4240 26,839 +101.49(+2.45%)
Nov 10, 2020 4067 4189 3975 4139 32,067 +164.09(+4.13%)
Nov 09, 2020 4200 4248 3961 3975 48,037 -171.42(-4.13%)
Nov 06, 2020 4232 4232 4123 4146 19,300 -115.57(-2.71%)
Nov 05, 2020 4250 4371 4250 4262 17,292 +43.84(+1.04%)
Nov 04, 2020 4160 4315 4140 4218 29,556 +99.08(+2.41%)
Nov 03, 2020 4029 4156 3980 4119 20,619 +89.71(+2.23%)
Nov 02, 2020 4060 4095 3940 4029 20,501 +76.18(+1.93%)
Oct 30, 2020 3993 4049 3936 3953 21,000 -43.18(-1.08%)
Oct 29, 2020 4020 4053 3898 3996 20,610 +12.89(+0.32%)
Oct 28, 2020 3912 4071 3868 3983 19,906 -17.28(-0.43%)
Oct 27, 2020 4040 4080 3948 4001 25,625 -36.86(-0.91%)
Oct 26, 2020 4145 4150 4015 4038 15,643 -168.47(-4.01%)
Oct 23, 2020 4167 4221 4130 4206 21,600 +70.96(+1.72%)
Oct 22, 2020 4281 4290 4102 4135 24,930 -109.72(-2.58%)
Oct 21, 2020 4385 4423 4208 4245 21,682 -155.02(-3.52%)
Oct 20, 2020 4450 4501 4345 4400 45,261 +148.59(+3.50%)
Oct 19, 2020 4385 4414 4251 4251 17,193 -121.01(-2.77%)
Oct 16, 2020 4450 4530 4355 4372 17,400 -74.46(-1.67%)
Oct 15, 2020 4300 4480 4296 4447 14,841 +85.88(+1.97%)
Oct 14, 2020 4433 4466 4350 4361 18,330 -86.11(-1.94%)
Oct 13, 2020 4407 4490 4360 4447 27,625 +17.64(+0.40%)
Oct 12, 2020 4410 4458 4375 4429 12,089 +30.23(+0.69%)
Oct 09, 2020 4393 4428 4327 4399 18,100 +50.61(+1.16%)
Oct 08, 2020 4244 4377 4209 4348 14,944 +139.58(+3.32%)
Oct 07, 2020 4188 4253 4106 4209 17,262 +63.56(+1.53%)
Oct 06, 2020 4229 4268 4085 4145 24,337 -70.32(-1.67%)
Oct 05, 2020 4249 4265 4133 4216 16,990 +20.60(+0.49%)
Oct 02, 2020 4185 4250 4120 4195 13,400 -33.33(-0.79%)
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.