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 (%)
Feb 28, 2020 3664 3711 3585 3667 47,500 -78.86(-2.11%)
Feb 27, 2020 3815 3920 3703 3746 45,428 -103.46(-2.69%)
Feb 26, 2020 3896 3954 3793 3850 31,105 -10.78(-0.28%)
Feb 25, 2020 4027 4027 3854 3860 25,790 -128.13(-3.21%)
Feb 24, 2020 3994 4037 3976 3988 21,828 -42.73(-1.06%)
Feb 21, 2020 4011 4071 3987 4031 37,700 -6.63(-0.16%)
Feb 20, 2020 3968 4042 3939 4038 16,664 +71.82(+1.81%)
Feb 19, 2020 3987 4016 3953 3966 21,585 +5.95(+0.15%)
Feb 18, 2020 3972 4035 3953 3960 28,163 -33.63(-0.84%)
Feb 14, 2020 4021 4024 3976 3994 10,600 -28.12(-0.70%)
Feb 13, 2020 3970 4039 3945 4022 26,219 +44.97(+1.13%)
Feb 12, 2020 3969 3998 3858 3977 27,154 -5.08(-0.13%)
Feb 11, 2020 3960 4000 3944 3982 27,734 +29.65(+0.75%)
Feb 10, 2020 3891 3960 3891 3952 24,623 +30.58(+0.78%)
Feb 07, 2020 3894 3955 3891 3922 20,700 +34.67(+0.89%)
Feb 06, 2020 3861 3920 3833 3887 25,422 +33.48(+0.87%)
Feb 05, 2020 3792 3880 3776 3853 26,073 +61.71(+1.63%)
Feb 04, 2020 3835 3861 3790 3792 18,171 -18.23(-0.48%)
Feb 03, 2020 3843 3863 3797 3810 22,646 -6.97(-0.18%)
Jan 31, 2020 3896 3914 3802 3817 28,400 -149.79(-3.78%)
Jan 30, 2020 3925 3975 3882 3967 26,713 +68.20(+1.75%)
Jan 29, 2020 4000 4011 3825 3899 46,173 -131.44(-3.26%)
Jan 28, 2020 3960 4058 3916 4030 24,378 +83.78(+2.12%)
Jan 27, 2020 3908 3984 3887 3946 34,060 -37.38(-0.94%)
Jan 24, 2020 4025 4058 3952 3984 21,300 -44.64(-1.11%)
Jan 23, 2020 3930 4050 3930 4028 37,638 +96.24(+2.45%)
Jan 22, 2020 3910 3957 3887 3932 17,927 +26.86(+0.69%)
Jan 21, 2020 3893 3919 3884 3905 29,963 +11.73(+0.30%)
Jan 17, 2020 3879 3919 3852 3893 21,500 +22.89(+0.59%)
Jan 16, 2020 3900 3935 3865 3871 20,150 -33.47(-0.86%)
Jan 15, 2020 3829 3910 3829 3904 31,422 +84.95(+2.22%)
Jan 14, 2020 3804 3828 3800 3819 20,127 +9.53(+0.25%)
Jan 13, 2020 3781 3821 3765 3810 24,484 +28.20(+0.75%)
Jan 10, 2020 3752 3799 3735 3781 24,600 +39.61(+1.06%)
Jan 09, 2020 3786 3818 3697 3742 60,465 -44.11(-1.17%)
Jan 08, 2020 3819 3850 3775 3786 35,135 -20.31(-0.53%)
Jan 07, 2020 3776 3810 3774 3806 23,914 +22.85(+0.60%)
Jan 06, 2020 3774 3820 3771 3783 34,475 +1.84(+0.05%)
Jan 03, 2020 3699 3825 3699 3781 30,300 +45.93(+1.23%)
Jan 02, 2020 3777 3820 3701 3736 39,881 -72.91(-1.91%)
Dec 31, 2019 3821 3845 3778 3808 17,000 -14.59(-0.38%)
Dec 30, 2019 3815 3835 3787 3823 13,233 +6.63(+0.17%)
Dec 27, 2019 3812 3829 3795 3816 11,000 +5.82(+0.15%)
Dec 26, 2019 3816 3830 3785 3811 10,715 -6.60(-0.17%)
Dec 24, 2019 3792 3818 3792 3817 8,000 +30.44(+0.80%)
Dec 23, 2019 3856 3873 3783 3787 22,829 -54.03(-1.41%)
Dec 20, 2019 3731 3848 3719 3841 87,400 +135.25(+3.65%)
Dec 19, 2019 3757 3761 3689 3705 30,759 -30.26(-0.81%)
Dec 18, 2019 3820 3825 3716 3736 35,407 -81.52(-2.14%)
Dec 17, 2019 3889 3906 3789 3817 37,326 -42.73(-1.11%)
Dec 16, 2019 3786 3912 3786 3860 33,332 +61.65(+1.62%)
Dec 13, 2019 3740 3813 3740 3798 24,000 +45.40(+1.21%)
Dec 12, 2019 3829 3842 3746 3753 30,044 -85.07(-2.22%)
Dec 11, 2019 3820 3855 3816 3838 18,099 +18.02(+0.47%)
Dec 10, 2019 3811 3856 3774 3820 24,053 +15.90(+0.42%)
Dec 09, 2019 3749 3834 3745 3804 22,662 +43.48(+1.16%)
Dec 06, 2019 3895 3900 3722 3761 34,700 -93.86(-2.44%)
Dec 05, 2019 3789 3868 3778 3854 25,780 +71.13(+1.88%)
Dec 04, 2019 3724 3799 3689 3783 35,426 +63.07(+1.70%)
Dec 03, 2019 3750 3779 3711 3720 26,554 -37.72(-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.