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

NVR Inc (NY: NVR )

7,702.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2013 1028 1026 1026 1026 30,300 -6.83(-0.66%)
Dec 30, 2013 1034 1043 1025 1033 41,091 -7.54(-0.72%)
Dec 27, 2013 1026 1040 1026 1040 12,112 +8.43(+0.82%)
Dec 26, 2013 1030 1033 1020 1032 16,891 +6.80(+0.66%)
Dec 24, 2013 1024 1034 1015 1025 17,342 +5.15(+0.50%)
Dec 23, 2013 1004 1025 1004 1020 23,332 +23.35(+2.34%)
Dec 20, 2013 988.00 1003 988.00 996.65 38,110 +8.79(+0.89%)
Dec 19, 2013 986.15 995.63 980.00 987.86 40,980 -3.28(-0.33%)
Dec 18, 2013 975.00 999.95 970.84 991.14 70,455 +22.97(+2.37%)
Dec 17, 2013 956.00 968.17 951.64 968.17 69,808 +8.17(+0.85%)
Dec 16, 2013 952.95 964.70 952.95 960.00 52,904 +10.75(+1.13%)
Dec 13, 2013 957.66 963.93 945.00 949.25 41,216 -6.00(-0.63%)
Dec 12, 2013 955.00 962.21 948.00 955.25 33,971 +2.26(+0.24%)
Dec 11, 2013 965.16 965.16 948.00 952.99 74,425 -16.01(-1.65%)
Dec 10, 2013 980.00 981.31 968.00 969.00 65,621 -10.16(-1.04%)
Dec 09, 2013 968.51 979.16 968.51 979.16 57,182 +6.36(+0.65%)
Dec 06, 2013 967.60 975.87 963.00 972.80 25,919 +10.77(+1.12%)
Dec 05, 2013 952.86 962.22 946.52 962.03 22,421 +9.56(+1.00%)
Dec 04, 2013 953.46 958.00 946.48 952.47 26,155 -1.61(-0.17%)
Dec 03, 2013 952.50 959.81 945.33 954.08 24,795 -6.04(-0.63%)
Dec 02, 2013 972.90 972.90 956.42 960.12 23,586 -9.86(-1.02%)
Nov 29, 2013 981.36 981.36 967.56 969.98 10,220 -18.08(-1.83%)
Nov 27, 2013 988.94 992.00 958.76 988.06 33,027 +3.74(+0.38%)
Nov 26, 2013 976.35 987.77 976.35 984.32 34,528 +8.86(+0.91%)
Nov 25, 2013 968.31 977.99 964.31 975.46 35,865 +1.70(+0.17%)
Nov 22, 2013 974.00 977.60 965.01 973.76 32,432 -1.00(-0.10%)
Nov 21, 2013 966.39 980.78 960.91 974.76 29,978 +10.49(+1.09%)
Nov 20, 2013 953.00 964.89 951.21 964.27 57,280 +15.32(+1.61%)
Nov 19, 2013 940.52 953.00 933.54 948.95 41,132 +5.50(+0.58%)
Nov 18, 2013 942.05 952.25 936.24 943.45 50,220 +2.46(+0.26%)
Nov 15, 2013 936.89 944.87 932.00 940.99 47,263 +8.31(+0.89%)
Nov 14, 2013 926.00 939.96 923.05 932.68 38,168 +7.15(+0.77%)
Nov 13, 2013 924.52 934.76 922.00 925.53 40,841 +0.78(+0.08%)
Nov 12, 2013 922.31 926.00 919.70 924.75 45,417 -0.66(-0.07%)
Nov 11, 2013 935.76 935.76 918.62 925.41 24,345 -7.03(-0.75%)
Nov 08, 2013 932.90 940.00 912.18 932.44 50,357 +0.60(+0.06%)
Nov 07, 2013 946.11 957.55 924.61 931.84 55,939 -9.91(-1.05%)
Nov 06, 2013 935.00 946.98 930.42 941.75 39,720 +7.75(+0.83%)
Nov 05, 2013 917.11 934.00 913.50 934.00 23,916 +1.18(+0.13%)
Nov 04, 2013 936.81 939.68 928.00 932.82 22,708 +10.57(+1.15%)
Nov 01, 2013 913.78 924.13 912.70 922.25 36,867 +4.93(+0.54%)
Oct 31, 2013 916.65 928.99 911.80 917.32 27,029 -3.67(-0.40%)
Oct 30, 2013 944.50 944.99 919.00 920.99 22,737 -25.01(-2.64%)
Oct 29, 2013 932.50 948.00 929.97 946.00 20,928 +13.62(+1.46%)
Oct 28, 2013 937.65 939.15 923.00 932.38 21,060 -5.53(-0.59%)
Oct 25, 2013 943.65 943.65 930.21 937.91 11,934 -2.09(-0.22%)
Oct 24, 2013 917.50 944.99 917.50 940.00 37,766 +27.38(+3.00%)
Oct 23, 2013 906.00 914.96 903.00 912.62 47,423 +3.67(+0.40%)
Oct 22, 2013 899.65 911.99 898.86 908.95 45,709 +16.95(+1.90%)
Oct 21, 2013 950.00 950.00 889.32 892.00 46,935 -39.71(-4.26%)
Oct 18, 2013 924.48 932.70 914.84 931.71 19,455 +5.97(+0.64%)
Oct 17, 2013 899.05 925.74 899.05 925.74 24,079 +19.74(+2.18%)
Oct 16, 2013 895.53 907.91 883.96 906.00 17,672 +11.33(+1.27%)
Oct 15, 2013 908.00 910.00 890.33 894.67 27,449 -16.33(-1.79%)
Oct 14, 2013 916.89 916.89 896.35 911.00 39,755 -1.12(-0.12%)
Oct 11, 2013 904.85 916.00 902.00 912.12 46,920 +11.74(+1.30%)
Oct 10, 2013 893.16 906.62 893.16 900.38 27,013 +10.33(+1.16%)
Oct 09, 2013 900.00 908.22 887.12 890.05 47,863 -17.94(-1.98%)
Oct 08, 2013 912.36 916.17 905.00 907.99 29,166 -10.08(-1.10%)
Oct 07, 2013 914.95 926.49 911.00 918.07 39,570 +1.43(+0.16%)
Oct 04, 2013 916.45 934.25 905.00 916.64 39,247 -5.02(-0.54%)
Oct 03, 2013 934.54 944.36 920.07 921.66 56,205 -12.84(-1.37%)
Oct 02, 2013 919.00 939.87 919.00 934.50 18,927 +7.22(+0.78%)
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.