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 (%)
Jun 30, 2015 1369 1369 1336 1340 37,687 -17.42(-1.28%)
Jun 29, 2015 1364 1374 1343 1357 35,421 -16.59(-1.21%)
Jun 26, 2015 1372 1380 1364 1374 18,104 +0.84(+0.06%)
Jun 25, 2015 1378 1380 1378 1373 20,021 -1.10(-0.08%)
Jun 24, 2015 1374 1386 1369 1374 30,212 +2.41(+0.18%)
Jun 23, 2015 1373 1380 1364 1372 27,244 +0.82(+0.06%)
Jun 22, 2015 1374 1380 1359 1371 22,180 +4.33(+0.32%)
Jun 19, 2015 1367 1375 1362 1367 26,167 +6.71(+0.49%)
Jun 18, 2015 1360 1369 1354 1360 19,580 +3.07(+0.23%)
Jun 17, 2015 1352 1358 1341 1357 29,722 +7.03(+0.52%)
Jun 16, 2015 1364 1368 1346 1350 18,829 -16.45(-1.20%)
Jun 15, 2015 1367 1382 1362 1366 20,284 -1.53(-0.11%)
Jun 12, 2015 1355 1368 1348 1368 15,378 +9.36(+0.69%)
Jun 11, 2015 1355 1366 1352 1359 25,116 +8.28(+0.61%)
Jun 10, 2015 1351 1356 1343 1350 13,276 +3.89(+0.29%)
Jun 09, 2015 1351 1370 1335 1346 14,292 -5.15(-0.38%)
Jun 08, 2015 1368 1372 1345 1352 16,692 -15.49(-1.13%)
Jun 05, 2015 1368 1382 1356 1367 13,049 +2.18(+0.16%)
Jun 04, 2015 1368 1377 1360 1365 11,431 -8.18(-0.60%)
Jun 03, 2015 1368 1373 1355 1373 29,446 +11.95(+0.88%)
Jun 02, 2015 1360 1365 1355 1361 15,034 -1.70(-0.12%)
Jun 01, 2015 1361 1375 1355 1363 11,603 +2.14(+0.16%)
May 29, 2015 1371 1378 1355 1361 22,189 -16.65(-1.21%)
May 28, 2015 1366 1379 1361 1377 17,081 +6.92(+0.50%)
May 27, 2015 1361 1375 1351 1370 18,503 +11.33(+0.83%)
May 26, 2015 1370 1382 1355 1359 13,619 -14.00(-1.02%)
May 22, 2015 1371 1373 1373 1373 15,200 -0.39(-0.03%)
May 21, 2015 1382 1382 1370 1373 32,759 -8.64(-0.63%)
May 20, 2015 1369 1387 1364 1382 19,187 +10.14(+0.74%)
May 19, 2015 1350 1375 1330 1372 31,104 +24.09(+1.79%)
May 18, 2015 1335 1350 1326 1348 15,486 +12.56(+0.94%)
May 15, 2015 1334 1342 1324 1335 39,520 +0.01(+0.00%)
May 14, 2015 1321 1335 1310 1335 23,673 +16.94(+1.28%)
May 13, 2015 1311 1320 1305 1318 36,982 +11.41(+0.87%)
May 12, 2015 1306 1308 1292 1307 32,525 -0.17(-0.01%)
May 11, 2015 1318 1328 1302 1307 34,438 -16.92(-1.28%)
May 08, 2015 1345 1352 1318 1324 38,183 -9.31(-0.70%)
May 07, 2015 1327 1348 1325 1333 25,530 +2.51(+0.19%)
May 06, 2015 1322 1331 1304 1331 40,199 +9.77(+0.74%)
May 05, 2015 1335 1345 1315 1321 40,974 -18.55(-1.38%)
May 04, 2015 1348 1354 1321 1340 23,099 -6.14(-0.46%)
May 01, 2015 1327 1348 1327 1346 22,913 +19.20(+1.45%)
Apr 30, 2015 1349 1355 1316 1326 29,265 -23.53(-1.74%)
Apr 29, 2015 1352 1360 1334 1350 26,234 -6.63(-0.49%)
Apr 28, 2015 1336 1364 1332 1357 30,237 +17.63(+1.32%)
Apr 27, 2015 1347 1368 1332 1339 35,721 -6.08(-0.45%)
Apr 24, 2015 1312 1352 1310 1345 29,406 +24.10(+1.82%)
Apr 23, 2015 1327 1345 1313 1321 46,847 -17.85(-1.33%)
Apr 22, 2015 1348 1360 1331 1339 18,366 -16.48(-1.22%)
Apr 21, 2015 1311 1358 1311 1355 45,873 +43.95(+3.35%)
Apr 20, 2015 1323 1327 1307 1311 29,706 -13.51(-1.02%)
Apr 17, 2015 1319 1328 1311 1325 34,285 -7.84(-0.59%)
Apr 16, 2015 1330 1336 1320 1333 36,922 -9.73(-0.72%)
Apr 15, 2015 1329 1349 1328 1342 20,852 +7.78(+0.58%)
Apr 14, 2015 1329 1339 1315 1335 10,108 +4.66(+0.35%)
Apr 13, 2015 1318 1350 1318 1330 23,230 -14.82(-1.10%)
Apr 10, 2015 1348 1348 1329 1345 18,218 -1.57(-0.12%)
Apr 09, 2015 1347 1347 1333 1346 10,415 -4.70(-0.35%)
Apr 08, 2015 1331 1358 1331 1351 21,791 +17.12(+1.28%)
Apr 07, 2015 1355 1357 1322 1334 30,721 -25.25(-1.86%)
Apr 06, 2015 1349 1369 1346 1359 55,307 +6.11(+0.45%)
Apr 02, 2015 1326 1353 1353 1353 36,000 +23.31(+1.75%)
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.