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 (%)
Jul 31, 2007 615.00 639.04 577.67 578.48 262,300 -19.52(-3.26%)
Jul 30, 2007 578.00 604.00 575.01 598.00 137,300 +19.82(+3.43%)
Jul 27, 2007 579.25 606.00 572.50 578.18 205,500 -1.07(-0.18%)
Jul 26, 2007 579.00 589.88 550.00 579.25 269,100 -2.75(-0.47%)
Jul 25, 2007 580.00 591.00 560.93 582.00 230,100 +6.90(+1.20%)
Jul 24, 2007 612.08 612.50 561.01 575.10 406,400 -48.40(-7.76%)
Jul 23, 2007 640.25 654.84 616.27 623.50 171,900 -18.25(-2.84%)
Jul 20, 2007 644.35 650.80 635.42 641.75 177,800 -22.25(-3.35%)
Jul 19, 2007 675.30 678.00 660.01 664.00 83,200 -6.00(-0.90%)
Jul 18, 2007 672.00 676.00 658.00 670.00 114,200 -7.25(-1.07%)
Jul 17, 2007 701.75 706.00 677.25 677.25 70,200 -23.75(-3.39%)
Jul 16, 2007 728.45 728.45 699.08 701.00 81,500 -17.00(-2.37%)
Jul 13, 2007 681.75 723.71 681.75 718.00 147,600 +37.75(+5.55%)
Jul 12, 2007 671.00 683.00 669.51 680.25 62,100 +13.00(+1.95%)
Jul 11, 2007 657.40 667.65 647.99 667.25 140,000 +15.75(+2.42%)
Jul 10, 2007 677.00 677.00 651.44 651.50 136,700 -26.25(-3.87%)
Jul 09, 2007 691.50 692.00 673.64 677.75 51,300 -13.75(-1.99%)
Jul 06, 2007 670.75 691.50 665.61 691.50 70,200 +24.50(+3.67%)
Jul 05, 2007 671.00 672.00 662.01 667.00 82,900 -5.00(-0.74%)
Jul 03, 2007 672.00 678.00 662.95 672.00 49,700 +0.00(+0.00%)
Jul 02, 2007 675.00 679.70 654.03 672.00 119,500 -7.75(-1.14%)
Jun 29, 2007 689.98 694.41 676.00 679.75 60,285 -10.25(-1.49%)
Jun 28, 2007 683.57 700.00 677.00 690.00 68,800 +3.00(+0.44%)
Jun 27, 2007 664.99 691.00 661.10 687.00 112,600 +20.75(+3.11%)
Jun 26, 2007 669.00 672.82 658.61 666.25 112,000 -4.75(-0.71%)
Jun 25, 2007 681.20 693.38 669.00 671.00 134,700 -10.20(-1.50%)
Jun 22, 2007 678.10 681.20 664.99 681.20 107,800 +0.20(+0.03%)
Jun 21, 2007 689.43 697.00 676.03 681.00 105,100 -8.01(-1.16%)
Jun 20, 2007 691.00 708.75 688.15 689.01 66,300 -5.99(-0.86%)
Jun 19, 2007 689.00 697.34 677.00 695.00 81,300 +6.00(+0.87%)
Jun 18, 2007 703.75 704.00 689.00 689.00 53,900 -6.00(-0.86%)
Jun 15, 2007 700.00 708.98 695.00 695.00 59,000 -1.44(-0.21%)
Jun 14, 2007 689.00 702.97 684.68 696.44 129,200 +7.94(+1.15%)
Jun 13, 2007 693.00 701.00 687.80 688.50 193,100 -2.05(-0.30%)
Jun 12, 2007 709.50 709.90 683.38 690.55 141,900 -20.45(-2.88%)
Jun 11, 2007 719.65 720.61 709.01 711.00 81,900 -9.99(-1.39%)
Jun 08, 2007 707.52 720.99 703.00 720.99 115,900 +10.99(+1.55%)
Jun 07, 2007 729.85 737.00 705.31 710.00 150,100 -22.40(-3.06%)
Jun 06, 2007 753.00 756.00 729.50 732.40 149,600 -22.60(-2.99%)
Jun 05, 2007 761.00 770.60 748.42 755.00 127,600 -6.00(-0.79%)
Jun 04, 2007 775.00 775.50 755.10 761.00 128,600 -19.00(-2.44%)
Jun 01, 2007 797.00 800.00 771.00 780.00 96,100 -17.00(-2.13%)
May 31, 2007 810.90 810.90 787.94 797.00 107,100 -10.50(-1.30%)
May 30, 2007 792.00 807.50 792.00 807.50 108,400 +4.50(+0.56%)
May 29, 2007 789.97 813.10 789.97 803.00 111,700 -7.00(-0.86%)
May 25, 2007 824.00 830.00 805.14 810.00 84,100 -10.50(-1.28%)
May 24, 2007 830.85 851.00 816.01 820.50 161,900 -4.50(-0.55%)
May 23, 2007 831.99 851.00 821.00 825.00 130,600 -5.00(-0.60%)
May 22, 2007 803.00 836.25 800.00 830.00 95,700 +24.25(+3.01%)
May 21, 2007 779.51 807.96 778.01 805.75 131,900 +26.24(+3.37%)
May 18, 2007 784.00 790.00 777.10 779.51 41,300 -1.49(-0.19%)
May 17, 2007 783.00 787.00 772.00 781.00 70,000 -5.23(-0.67%)
May 16, 2007 767.69 786.92 762.00 786.23 81,200 +26.98(+3.55%)
May 15, 2007 773.95 775.00 758.26 759.25 55,100 -14.03(-1.81%)
May 14, 2007 772.00 781.93 764.25 773.28 66,700 -4.22(-0.54%)
May 11, 2007 784.00 789.94 768.66 777.50 64,300 +0.00(+0.00%)
May 10, 2007 799.00 799.50 775.00 777.50 87,700 -25.50(-3.18%)
May 09, 2007 788.00 804.65 788.00 803.00 95,800 +10.00(+1.26%)
May 08, 2007 770.00 793.00 768.12 793.00 69,400 +12.25(+1.57%)
May 07, 2007 769.93 797.94 771.00 780.75 136,600 -15.75(-1.98%)
May 04, 2007 828.00 833.00 795.30 796.50 175,200 -38.00(-4.55%)
May 03, 2007 838.00 842.30 830.00 834.50 111,800 -1.00(-0.12%)
May 02, 2007 825.00 848.00 823.00 835.50 83,300 +5.50(+0.66%)
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.