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, 2015 1485 1500 1471 1490 24,335 +3.99(+0.27%)
Jul 30, 2015 1476 1489 1454 1486 44,211 +11.05(+0.75%)
Jul 29, 2015 1463 1482 1457 1475 70,870 +14.87(+1.02%)
Jul 28, 2015 1457 1464 1449 1460 33,949 +13.27(+0.92%)
Jul 27, 2015 1440 1468 1429 1447 30,555 +12.31(+0.86%)
Jul 24, 2015 1454 1474 1419 1435 47,245 -14.45(-1.00%)
Jul 23, 2015 1459 1474 1442 1449 46,495 -4.00(-0.28%)
Jul 22, 2015 1425 1456 1403 1453 70,225 +31.50(+2.22%)
Jul 21, 2015 1420 1434 1395 1422 76,503 +21.50(+1.54%)
Jul 20, 2015 1408 1408 1374 1400 24,114 -4.10(-0.29%)
Jul 17, 2015 1410 1412 1397 1404 20,840 -4.56(-0.32%)
Jul 16, 2015 1398 1425 1389 1409 38,199 +10.70(+0.77%)
Jul 15, 2015 1401 1406 1386 1398 35,574 -6.87(-0.49%)
Jul 14, 2015 1394 1408 1389 1405 37,511 +10.73(+0.77%)
Jul 13, 2015 1396 1396 1379 1394 15,400 +5.65(+0.41%)
Jul 10, 2015 1392 1398 1380 1388 13,879 +4.31(+0.31%)
Jul 09, 2015 1386 1393 1366 1384 11,421 +7.69(+0.56%)
Jul 08, 2015 1377 1390 1365 1376 21,495 -5.53(-0.40%)
Jul 07, 2015 1372 1389 1355 1382 24,237 +10.35(+0.75%)
Jul 06, 2015 1359 1377 1355 1372 32,540 +8.64(+0.63%)
Jul 02, 2015 1360 1363 1363 1363 18,100 +5.24(+0.39%)
Jul 01, 2015 1344 1360 1317 1358 46,282 +17.75(+1.32%)
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%)
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.