Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,883.25 +48.14 (+0.61%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 24, 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 (%)
May 29, 2020 3176 3286 3163 3222 71,500 +1.20(+0.04%)
May 28, 2020 3366 3418 3213 3220 29,722 -130.14(-3.88%)
May 27, 2020 3280 3352 3260 3351 36,708 +136.13(+4.23%)
May 26, 2020 3202 3309 3190 3214 35,029 +80.56(+2.57%)
May 22, 2020 3114 3160 3056 3134 18,100 +9.86(+0.32%)
May 21, 2020 3069 3179 3052 3124 26,932 +38.00(+1.23%)
May 20, 2020 3174 3240 3035 3086 25,944 -51.09(-1.63%)
May 19, 2020 3079 3200 3010 3137 38,158 +36.46(+1.18%)
May 18, 2020 2922 3130 2847 3101 39,361 +305.57(+10.93%)
May 15, 2020 2759 2841 2733 2795 26,400 -5.00(-0.18%)
May 14, 2020 2750 2804 2660 2800 26,654 +32.05(+1.16%)
May 13, 2020 2901 2960 2737 2768 30,492 -109.37(-3.80%)
May 12, 2020 3060 3067 2877 2877 34,565 -178.45(-5.84%)
May 11, 2020 3077 3104 3048 3056 15,970 -63.84(-2.05%)
May 08, 2020 3030 3145 3015 3120 27,300 +119.67(+3.99%)
May 07, 2020 3105 3135 3000 3000 38,347 -65.00(-2.12%)
May 06, 2020 3115 3150 3026 3065 28,320 -35.00(-1.13%)
May 05, 2020 3042 3163 3042 3100 24,329 +37.32(+1.22%)
May 04, 2020 3015 3088 2956 3063 34,958 +25.78(+0.85%)
May 01, 2020 3000 3067 2959 3037 20,800 -63.10(-2.04%)
Apr 30, 2020 3121 3162 3027 3100 27,978 -96.53(-3.02%)
Apr 29, 2020 3248 3350 3192 3197 35,670 +32.69(+1.03%)
Apr 28, 2020 3043 3213 3043 3164 39,292 +173.14(+5.79%)
Apr 27, 2020 2899 3037 2870 2991 41,759 +143.33(+5.03%)
Apr 24, 2020 2750 2875 2728 2847 46,400 +101.04(+3.68%)
Apr 23, 2020 2810 2840 2718 2746 55,869 -101.27(-3.56%)
Apr 22, 2020 2874 2928 2813 2848 46,811 +42.16(+1.50%)
Apr 21, 2020 2782 2880 2782 2805 41,629 -41.42(-1.45%)
Apr 20, 2020 2837 2959 2801 2847 32,468 -70.89(-2.43%)
Apr 17, 2020 2821 2920 2794 2918 29,900 +167.69(+6.10%)
Apr 16, 2020 2754 2819 2716 2750 35,094 -42.89(-1.54%)
Apr 15, 2020 2850 2853 2742 2793 28,727 -107.49(-3.71%)
Apr 14, 2020 2848 2930 2820 2900 21,705 +135.64(+4.91%)
Apr 13, 2020 2869 2869 2697 2765 18,683 -163.21(-5.57%)
Apr 09, 2020 2999 3208 2880 2928 27,400 -6.64(-0.23%)
Apr 08, 2020 2793 2971 2760 2935 27,489 +221.94(+8.18%)
Apr 07, 2020 2783 2891 2702 2713 29,915 +21.31(+0.79%)
Apr 06, 2020 2500 2769 2500 2691 31,258 +328.46(+13.90%)
Apr 03, 2020 2330 2417 2295 2363 31,400 -7.03(-0.30%)
Apr 02, 2020 2381 2484 2310 2370 34,024 -40.03(-1.66%)
Apr 01, 2020 2502 2559 2369 2410 54,144 -159.11(-6.19%)
Mar 31, 2020 2673 2682 2527 2569 54,944 -145.20(-5.35%)
Mar 30, 2020 2880 2900 2674 2714 37,282 -157.31(-5.48%)
Mar 27, 2020 2930 2975 2800 2872 34,800 -69.85(-2.37%)
Mar 26, 2020 2854 3000 2806 2941 59,405 +26.47(+0.91%)
Mar 25, 2020 2646 2961 2646 2915 53,044 +281.51(+10.69%)
Mar 24, 2020 2285 2650 2285 2633 51,641 +458.49(+21.08%)
Mar 23, 2020 2280 2336 2125 2175 42,865 -151.89(-6.53%)
Mar 20, 2020 2734 2811 2319 2327 56,800 -382.53(-14.12%)
Mar 19, 2020 2267 2866 2209 2709 71,416 +423.15(+18.51%)
Mar 18, 2020 2152 2499 2043 2286 97,458 +14.72(+0.65%)
Mar 17, 2020 2386 2404 2100 2272 99,701 -50.23(-2.16%)
Mar 16, 2020 2600 2684 2258 2322 82,352 -600.50(-20.55%)
Mar 13, 2020 2991 2998 2600 2922 58,300 -24.92(-0.85%)
Mar 12, 2020 3120 3277 2730 2947 59,790 -464.70(-13.62%)
Mar 11, 2020 3720 3738 3400 3412 41,231 -338.10(-9.02%)
Mar 10, 2020 3686 3750 3570 3750 45,541 +117.65(+3.24%)
Mar 09, 2020 3725 3757 3620 3632 38,467 -212.88(-5.54%)
Mar 06, 2020 3824 3878 3758 3845 27,100 -78.38(-2.00%)
Mar 05, 2020 3988 3988 3885 3924 26,297 -93.39(-2.32%)
Mar 04, 2020 3931 4035 3882 4017 25,743 +173.16(+4.50%)
Mar 03, 2020 3788 3962 3760 3844 35,896 +55.53(+1.47%)
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.