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, 2008 558.02 558.02 528.12 552.32 58,331 +9.88(+1.82%)
Jul 30, 2008 557.00 567.50 529.94 542.44 72,085 -6.94(-1.26%)
Jul 29, 2008 525.21 553.36 525.21 549.38 46,018 +16.67(+3.13%)
Jul 28, 2008 546.00 553.68 531.95 532.71 43,110 -10.84(-1.99%)
Jul 25, 2008 530.00 565.99 530.00 543.55 104,161 +7.70(+1.44%)
Jul 24, 2008 572.50 572.50 528.14 535.85 93,992 -39.40(-6.85%)
Jul 23, 2008 570.00 593.51 556.55 575.25 154,886 -3.15(-0.54%)
Jul 22, 2008 513.51 579.27 502.59 578.40 140,782 +75.22(+14.95%)
Jul 21, 2008 515.00 523.64 499.13 503.18 59,421 -21.42(-4.08%)
Jul 18, 2008 517.50 537.50 517.12 524.60 99,269 +10.63(+2.07%)
Jul 17, 2008 515.00 520.67 498.76 513.97 71,455 +16.97(+3.41%)
Jul 16, 2008 476.50 505.40 472.30 497.00 202,294 +14.33(+2.97%)
Jul 15, 2008 472.00 495.00 452.00 482.67 131,785 +14.67(+3.13%)
Jul 14, 2008 486.00 493.00 465.16 468.00 95,359 -12.10(-2.52%)
Jul 11, 2008 477.00 496.29 470.28 480.10 141,220 -9.30(-1.90%)
Jul 10, 2008 516.00 517.00 481.77 489.40 124,177 -25.59(-4.97%)
Jul 09, 2008 525.01 525.01 504.02 514.99 78,214 -5.04(-0.97%)
Jul 08, 2008 493.00 522.86 488.40 520.03 57,731 +28.56(+5.81%)
Jul 07, 2008 515.00 515.00 481.00 491.47 51,368 +1.24(+0.25%)
Jul 04, 2008 485.00 494.99 485.00 490.23 38,098 +0.00(+0.00%)
Jul 03, 2008 485.00 494.99 485.00 490.23 38,098 +5.68(+1.17%)
Jul 02, 2008 504.00 505.86 484.55 484.55 42,863 -23.00(-4.53%)
Jul 01, 2008 495.00 509.00 490.00 507.55 78,197 +7.47(+1.49%)
Jun 30, 2008 522.00 522.00 498.00 500.08 67,892 -17.92(-3.46%)
Jun 27, 2008 509.95 529.62 506.01 518.00 90,060 +7.00(+1.37%)
Jun 26, 2008 517.25 534.63 511.00 511.00 66,710 -13.28(-2.53%)
Jun 25, 2008 520.61 541.94 520.00 524.28 40,860 +4.37(+0.84%)
Jun 24, 2008 527.00 537.99 512.08 519.91 82,380 -9.84(-1.86%)
Jun 23, 2008 545.05 550.00 525.10 529.75 49,453 -13.25(-2.44%)
Jun 20, 2008 548.00 548.00 535.89 543.00 39,819 -7.25(-1.32%)
Jun 19, 2008 540.15 555.00 532.85 550.25 43,542 +10.10(+1.87%)
Jun 18, 2008 551.51 551.51 533.01 540.15 72,226 -11.41(-2.07%)
Jun 17, 2008 540.36 554.96 535.04 551.56 120,179 +12.56(+2.33%)
Jun 16, 2008 517.50 543.32 512.41 539.00 60,893 +16.20(+3.10%)
Jun 13, 2008 517.50 527.35 511.82 522.80 50,953 +11.77(+2.30%)
Jun 12, 2008 517.15 527.48 500.00 511.03 79,836 -3.47(-0.67%)
Jun 11, 2008 530.88 539.64 499.13 514.50 157,012 -17.32(-3.26%)
Jun 10, 2008 539.20 557.70 531.09 531.82 133,741 -22.64(-4.08%)
Jun 09, 2008 555.00 565.00 547.60 554.46 87,353 +2.46(+0.45%)
Jun 06, 2008 560.00 560.90 545.00 552.00 72,800 -14.00(-2.47%)
Jun 05, 2008 573.00 575.00 551.07 566.00 65,181 +1.62(+0.29%)
Jun 04, 2008 577.92 581.35 563.48 564.38 63,640 -15.62(-2.69%)
Jun 03, 2008 560.00 580.00 556.72 580.00 73,634 +21.57(+3.86%)
Jun 02, 2008 569.70 569.70 555.00 558.43 51,306 -6.94(-1.23%)
May 30, 2008 569.78 569.78 557.01 565.37 99,893 +4.84(+0.86%)
May 29, 2008 556.44 564.89 551.35 560.53 91,777 +6.23(+1.12%)
May 28, 2008 540.00 558.08 534.10 554.30 106,235 +21.70(+4.07%)
May 27, 2008 525.05 542.01 525.05 532.60 84,733 +0.60(+0.11%)
May 26, 2008 546.00 546.00 529.31 532.00 0 +0.00(+0.00%)
May 23, 2008 546.00 546.00 529.31 532.00 58,128 -11.40(-2.10%)
May 22, 2008 558.00 560.00 535.00 543.40 148,164 -12.10(-2.18%)
May 21, 2008 559.00 567.69 554.41 555.50 127,289 -15.46(-2.71%)
May 20, 2008 583.00 588.65 568.10 570.96 109,935 -18.04(-3.06%)
May 19, 2008 602.00 605.16 582.87 589.00 63,489 -12.00(-2.00%)
May 16, 2008 619.95 620.99 592.46 601.00 86,324 -8.99(-1.47%)
May 15, 2008 602.00 611.00 594.83 609.99 132,459 +9.09(+1.51%)
May 14, 2008 608.10 618.72 600.07 600.90 123,244 -3.57(-0.59%)
May 13, 2008 617.00 617.55 603.00 604.47 92,422 -6.53(-1.07%)
May 12, 2008 618.00 623.18 600.00 611.00 55,183 +0.34(+0.06%)
May 09, 2008 626.15 633.88 605.65 610.66 57,326 -15.27(-2.44%)
May 08, 2008 647.85 647.85 619.17 625.93 75,935 -18.12(-2.81%)
May 07, 2008 639.52 646.52 634.03 644.05 121,398 +4.53(+0.71%)
May 06, 2008 630.00 642.85 623.61 639.52 41,770 +2.42(+0.38%)
May 05, 2008 615.00 647.24 634.98 637.10 37,820 +0.10(+0.02%)
May 02, 2008 650.11 663.98 632.32 637.00 71,836 -7.00(-1.09%)
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.