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 (%)
Nov 30, 2016 1618 1618 1591 1595 37,146 -18.38(-1.14%)
Nov 29, 2016 1597 1620 1597 1613 22,538 +18.38(+1.15%)
Nov 28, 2016 1598 1600 1580 1595 23,193 -6.00(-0.37%)
Nov 25, 2016 1599 1605 1594 1601 10,617 +4.82(+0.30%)
Nov 23, 2016 1596 1596 1596 0 +1.05(+0.07%)
Nov 22, 2016 1595 1604 1585 1595 21,972 -1.37(-0.09%)
Nov 21, 2016 1603 1611 1588 1596 20,535 -2.12(-0.13%)
Nov 18, 2016 1589 1610 1580 1599 28,567 +18.62(+1.18%)
Nov 17, 2016 1575 1602 1566 1580 36,187 +10.71(+0.68%)
Nov 16, 2016 1552 1585 1545 1569 37,044 +13.33(+0.86%)
Nov 15, 2016 1536 1567 1519 1556 56,178 +8.46(+0.55%)
Nov 14, 2016 1530 1554 1526 1548 38,997 +18.99(+1.24%)
Nov 11, 2016 1510 1535 1510 1529 33,237 +16.65(+1.10%)
Nov 10, 2016 1519 1534 1507 1512 48,633 -8.14(-0.54%)
Nov 09, 2016 1494 1531 1484 1520 44,713 +0.52(+0.03%)
Nov 08, 2016 1514 1531 1500 1519 38,758 +1.48(+0.10%)
Nov 07, 2016 1508 1525 1495 1518 36,818 +14.82(+0.99%)
Nov 04, 2016 1499 1523 1481 1503 44,037 +4.12(+0.27%)
Nov 03, 2016 1495 1499 1478 1499 36,717 +1.87(+0.12%)
Nov 02, 2016 1503 1507 1491 1497 39,170 -10.69(-0.71%)
Nov 01, 2016 1519 1537 1502 1508 24,326 -15.12(-0.99%)
Oct 31, 2016 1524 1535 1518 1523 37,384 -1.49(-0.10%)
Oct 28, 2016 1516 1530 1505 1524 43,147 +4.70(+0.31%)
Oct 27, 2016 1548 1548 1512 1520 34,717 -24.21(-1.57%)
Oct 26, 2016 1553 1561 1536 1544 37,136 -13.00(-0.83%)
Oct 25, 2016 1567 1585 1552 1557 36,217 -20.08(-1.27%)
Oct 24, 2016 1590 1599 1575 1577 24,988 -3.12(-0.20%)
Oct 21, 2016 1564 1587 1553 1580 30,162 +3.00(+0.19%)
Oct 20, 2016 1595 1595 1551 1577 32,628 -42.01(-2.59%)
Oct 19, 2016 1604 1630 1594 1619 47,582 +16.81(+1.05%)
Oct 18, 2016 1584 1603 1580 1602 21,558 +18.40(+1.16%)
Oct 17, 2016 1592 1593 1580 1584 19,656 -6.71(-0.42%)
Oct 14, 2016 1609 1617 1581 1591 31,930 -17.12(-1.06%)
Oct 13, 2016 1611 1620 1599 1608 22,091 -8.92(-0.55%)
Oct 12, 2016 1623 1627 1616 1617 22,991 -3.25(-0.20%)
Oct 11, 2016 1617 1645 1613 1620 17,630 -5.00(-0.31%)
Oct 10, 2016 1620 1635 1617 1625 13,247 +4.91(+0.30%)
Oct 07, 2016 1637 1640 1617 1620 26,541 -11.87(-0.73%)
Oct 06, 2016 1615 1632 1610 1632 23,324 +13.82(+0.85%)
Oct 05, 2016 1623 1627 1610 1618 34,665 -2.17(-0.13%)
Oct 04, 2016 1636 1648 1616 1620 28,439 -20.46(-1.25%)
Oct 03, 2016 1634 1644 1633 1641 19,653 +0.90(+0.05%)
Sep 30, 2016 1642 1645 1633 1640 18,298 -0.06(-0.00%)
Sep 29, 2016 1643 1649 1633 1640 18,110 -5.05(-0.31%)
Sep 28, 2016 1644 1645 1635 1645 16,071 +0.98(+0.06%)
Sep 27, 2016 1649 1653 1640 1644 19,171 -2.27(-0.14%)
Sep 26, 2016 1645 1649 1641 1646 16,425 -5.03(-0.30%)
Sep 23, 2016 1648 1654 1641 1651 17,065 -3.70(-0.22%)
Sep 22, 2016 1660 1664 1651 1655 18,079 +3.95(+0.24%)
Sep 21, 2016 1652 1657 1637 1651 31,039 +5.05(+0.31%)
Sep 20, 2016 1652 1655 1634 1646 26,415 -12.08(-0.73%)
Sep 19, 2016 1660 1678 1650 1658 14,107 +1.08(+0.07%)
Sep 16, 2016 1653 1667 1646 1657 35,398 -7.52(-0.45%)
Sep 15, 2016 1660 1670 1649 1665 9,331 +4.33(+0.26%)
Sep 14, 2016 1655 1673 1642 1660 11,722 +4.19(+0.25%)
Sep 13, 2016 1659 1672 1646 1656 24,249 -14.63(-0.88%)
Sep 12, 2016 1663 1679 1656 1671 36,890 +5.53(+0.33%)
Sep 09, 2016 1675 1680 1658 1665 31,882 -27.79(-1.64%)
Sep 08, 2016 1699 1710 1688 1693 22,778 -11.75(-0.69%)
Sep 07, 2016 1697 1709 1691 1705 22,692 +5.14(+0.30%)
Sep 06, 2016 1700 1713 1689 1700 18,168 +3.50(+0.21%)
Sep 02, 2016 1697 1696 1696 1696 8,200 +6.00(+0.36%)
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.