Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	516.00	525.05	505.56	524.00	65,900	+9.00(+1.75%)
Dec 28, 2007	530.00	530.99	513.01	515.00	35,500	-12.00(-2.28%)
Dec 27, 2007	534.00	536.10	526.44	527.00	37,800	-9.00(-1.68%)
Dec 26, 2007	532.00	539.12	526.00	536.00	42,100	+3.00(+0.56%)
Dec 24, 2007	522.97	533.00	518.35	533.00	20,100	+10.00(+1.91%)
Dec 21, 2007	509.00	523.00	502.85	523.00	82,600	+19.00(+3.77%)
Dec 20, 2007	520.00	520.00	486.87	504.00	87,959	-11.75(-2.28%)
Dec 19, 2007	520.00	524.76	510.52	515.75	67,803	-5.25(-1.01%)
Dec 18, 2007	511.64	527.00	508.02	521.00	38,700	+13.00(+2.56%)
Dec 17, 2007	515.50	532.39	508.00	508.00	38,705	-7.50(-1.45%)
Dec 14, 2007	506.00	520.00	504.03	515.50	65,500	-0.50(-0.10%)
Dec 13, 2007	508.00	523.01	502.50	516.00	75,349	+8.00(+1.57%)
Dec 12, 2007	543.01	552.00	503.01	508.00	109,825	-21.12(-3.99%)
Dec 11, 2007	559.00	578.00	525.04	529.12	100,300	-31.38(-5.60%)
Dec 10, 2007	560.64	574.00	549.05	560.50	71,125	+2.50(+0.45%)
Dec 07, 2007	559.96	567.56	541.81	558.00	132,500	+1.26(+0.23%)
Dec 06, 2007	490.00	563.39	490.00	556.74	149,005	+63.64(+12.91%)
Dec 05, 2007	470.55	501.78	465.00	493.10	101,400	+17.60(+3.70%)
Dec 04, 2007	484.00	493.00	470.95	475.50	94,105	-12.00(-2.46%)

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.