Skip to main content

NVR Inc (NY: NVR )

8,099.96 +119.22 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1646 1643 1643 1643 13,400 -6.54(-0.40%)
Dec 30, 2015 1650 1660 1645 1650 11,384 -0.46(-0.03%)
Dec 29, 2015 1661 1667 1646 1650 12,730 +0.08(+0.00%)
Dec 28, 2015 1651 1655 1640 1650 16,381 -4.99(-0.30%)
Dec 24, 2015 1659 1655 1655 1655 12,000 -2.92(-0.18%)
Dec 23, 2015 1662 1670 1646 1658 20,551 -0.30(-0.02%)
Dec 22, 2015 1654 1660 1646 1658 23,386 +8.13(+0.49%)
Dec 21, 2015 1655 1666 1644 1650 17,873 -6.56(-0.40%)
Dec 18, 2015 1647 1660 1636 1657 68,528 +2.57(+0.16%)
Dec 17, 2015 1664 1664 1635 1654 23,874 -12.24(-0.73%)
Dec 16, 2015 1672 1680 1643 1666 20,004 +7.54(+0.45%)
Dec 15, 2015 1661 1670 1627 1659 34,272 -8.31(-0.50%)
Dec 14, 2015 1660 1668 1646 1667 24,344 +7.00(+0.42%)
Dec 11, 2015 1648 1666 1635 1660 26,417 -1.07(-0.06%)
Dec 10, 2015 1635 1669 1620 1661 30,646 +28.08(+1.72%)
Dec 09, 2015 1682 1689 1618 1633 37,098 -57.50(-3.40%)
Dec 08, 2015 1710 1710 1678 1690 35,494 -29.51(-1.72%)
Dec 07, 2015 1709 1722 1689 1720 34,178 +14.25(+0.84%)
Dec 04, 2015 1665 1719 1665 1706 17,938 +42.83(+2.58%)
Dec 03, 2015 1676 1682 1639 1663 25,751 -14.45(-0.86%)
Dec 02, 2015 1709 1711 1666 1677 14,484 -25.55(-1.50%)
Dec 01, 2015 1683 1705 1672 1703 20,261 +20.44(+1.21%)
Nov 30, 2015 1688 1699 1671 1682 19,553 -2.47(-0.15%)
Nov 27, 2015 1676 1697 1668 1685 6,253 +9.38(+0.56%)
Nov 25, 2015 1664 1676 1676 1676 12,800 +14.59(+0.88%)
Nov 24, 2015 1664 1673 1650 1661 25,665 -16.85(-1.00%)
Nov 23, 2015 1669 1685 1660 1678 21,383 +8.89(+0.53%)
Nov 20, 2015 1641 1669 1641 1669 18,757 +15.94(+0.96%)
Nov 19, 2015 1655 1662 1641 1653 20,831 -1.73(-0.10%)
Nov 18, 2015 1643 1655 1632 1655 31,371 +12.72(+0.77%)
Nov 17, 2015 1665 1670 1630 1642 23,470 -17.13(-1.03%)
Nov 16, 2015 1642 1664 1624 1659 18,630 +36.14(+2.23%)
Nov 13, 2015 1628 1654 1611 1623 23,695 -7.01(-0.43%)
Nov 12, 2015 1618 1645 1618 1630 22,845 -28.99(-1.75%)
Nov 11, 2015 1639 1672 1607 1659 23,210 +19.01(+1.16%)
Nov 10, 2015 1607 1647 1607 1640 29,743 +20.47(+1.26%)
Nov 09, 2015 1632 1632 1605 1620 26,650 -12.98(-0.80%)
Nov 06, 2015 1655 1655 1611 1632 24,874 -23.22(-1.40%)
Nov 05, 2015 1656 1659 1635 1656 19,324 -2.62(-0.16%)
Nov 04, 2015 1645 1659 1622 1658 33,307 +11.44(+0.69%)
Nov 03, 2015 1650 1654 1639 1647 26,168 -3.00(-0.18%)
Nov 02, 2015 1636 1652 1631 1650 17,805 +12.14(+0.74%)
Oct 30, 2015 1639 1647 1626 1638 28,684 +3.44(+0.21%)
Oct 29, 2015 1639 1647 1614 1634 35,945 -5.19(-0.32%)
Oct 28, 2015 1637 1649 1622 1640 33,492 +5.51(+0.34%)
Oct 27, 2015 1657 1657 1604 1634 35,235 -27.81(-1.67%)
Oct 26, 2015 1658 1669 1633 1662 26,733 -3.19(-0.19%)
Oct 23, 2015 1662 1673 1643 1665 42,621 +15.00(+0.91%)
Oct 22, 2015 1630 1666 1617 1650 37,245 +22.49(+1.38%)
Oct 21, 2015 1600 1656 1598 1628 47,842 +37.51(+2.36%)
Oct 20, 2015 1550 1608 1550 1590 48,003 +35.00(+2.25%)
Oct 19, 2015 1557 1563 1545 1555 41,197 +1.91(+0.12%)
Oct 16, 2015 1560 1572 1552 1553 37,575 -6.91(-0.44%)
Oct 15, 2015 1549 1578 1543 1560 62,364 +12.65(+0.82%)
Oct 14, 2015 1580 1587 1527 1547 105,706 -32.94(-2.08%)
Oct 13, 2015 1594 1610 1571 1580 22,178 -21.71(-1.36%)
Oct 12, 2015 1569 1605 1553 1602 29,134 +32.00(+2.04%)
Oct 09, 2015 1569 1576 1555 1570 30,375 +0.87(+0.06%)
Oct 08, 2015 1555 1572 1540 1569 37,948 +9.13(+0.59%)
Oct 07, 2015 1538 1564 1531 1560 43,879 +26.00(+1.69%)
Oct 06, 2015 1570 1574 1522 1534 39,080 -34.47(-2.20%)
Oct 05, 2015 1555 1580 1515 1568 36,695 +21.41(+1.38%)
Oct 02, 2015 1530 1555 1524 1547 29,935 -1.28(-0.08%)
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.