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

NVR Inc (NY: NVR )

9,306.94 +85.71 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 451.00 456.25 447.05 451.00 43,200 +1.10(+0.24%)
Apr 29, 2004 450.50 455.50 446.11 449.90 47,000 -0.60(-0.13%)
Apr 28, 2004 461.51 462.00 448.00 450.50 35,300 -11.00(-2.38%)
Apr 27, 2004 460.00 466.50 459.00 461.50 36,700 +3.00(+0.65%)
Apr 26, 2004 456.00 461.00 455.00 458.50 47,600 +0.60(+0.13%)
Apr 23, 2004 467.00 467.00 457.00 457.90 53,300 -9.10(-1.95%)
Apr 22, 2004 459.99 467.50 459.02 467.00 69,300 +10.70(+2.34%)
Apr 21, 2004 445.00 457.35 444.50 456.30 69,000 +12.31(+2.77%)
Apr 20, 2004 446.00 449.90 442.50 443.99 67,700 -2.01(-0.45%)
Apr 19, 2004 445.50 451.00 443.00 446.00 34,800 +0.50(+0.11%)
Apr 16, 2004 434.50 447.59 434.50 445.50 39,100 +11.50(+2.65%)
Apr 15, 2004 435.50 441.00 434.00 434.00 24,500 -0.50(-0.12%)
Apr 14, 2004 436.55 440.75 431.01 434.50 36,500 -2.05(-0.47%)
Apr 13, 2004 438.00 441.00 434.00 436.55 41,000 -3.40(-0.77%)
Apr 12, 2004 448.00 448.00 437.19 439.95 40,400 -8.05(-1.80%)
Apr 08, 2004 457.10 457.90 447.00 448.00 42,100 -8.15(-1.79%)
Apr 07, 2004 455.00 458.75 452.50 456.15 38,700 +1.15(+0.25%)
Apr 06, 2004 448.00 457.96 448.00 455.00 53,100 +7.00(+1.56%)
Apr 05, 2004 453.00 453.00 442.50 448.00 64,200 -3.00(-0.67%)
Apr 02, 2004 464.50 464.50 450.50 451.00 63,400 -12.00(-2.59%)
Apr 01, 2004 460.00 463.50 455.88 463.00 53,100 +3.00(+0.65%)
Mar 31, 2004 458.75 463.40 458.15 460.00 22,600 -1.75(-0.38%)
Mar 30, 2004 452.00 463.21 450.25 461.75 33,100 +9.25(+2.04%)
Mar 29, 2004 449.20 453.00 447.53 452.50 31,600 +2.50(+0.56%)
Mar 26, 2004 456.50 458.00 448.67 450.00 22,500 -6.50(-1.42%)
Mar 25, 2004 450.25 457.00 449.01 456.50 33,700 +7.25(+1.61%)
Mar 24, 2004 463.25 466.12 447.00 449.25 47,900 -13.00(-2.81%)
Mar 23, 2004 464.25 468.00 459.00 462.25 43,600 -1.50(-0.32%)
Mar 22, 2004 473.00 473.00 462.75 463.75 39,300 -6.25(-1.33%)
Mar 19, 2004 466.00 471.75 465.00 470.00 24,200 +5.00(+1.08%)
Mar 18, 2004 471.75 475.00 465.00 465.00 42,000 -6.75(-1.43%)
Mar 17, 2004 466.00 471.75 463.25 471.75 50,100 +3.75(+0.80%)
Mar 16, 2004 459.00 468.05 455.63 468.00 40,900 +11.50(+2.52%)
Mar 15, 2004 455.00 459.88 453.00 456.50 27,700 +2.50(+0.55%)
Mar 12, 2004 458.00 461.49 448.00 454.00 42,300 -2.00(-0.44%)
Mar 11, 2004 462.50 465.69 454.25 456.00 42,300 -8.01(-1.73%)
Mar 10, 2004 472.00 477.00 464.00 464.01 84,400 -7.99(-1.69%)
Mar 09, 2004 470.25 472.60 468.00 472.00 29,300 +2.00(+0.43%)
Mar 08, 2004 473.50 477.50 467.00 470.00 51,100 -4.70(-0.99%)
Mar 05, 2004 471.00 479.00 469.49 474.70 47,700 +4.95(+1.05%)
Mar 04, 2004 468.00 478.99 466.00 469.75 47,000 +2.25(+0.48%)
Mar 03, 2004 464.50 467.50 460.01 467.50 46,600 +2.25(+0.48%)
Mar 02, 2004 471.00 474.00 462.91 465.25 51,400 -5.75(-1.22%)
Mar 01, 2004 464.50 479.95 464.50 471.00 51,100 +8.50(+1.84%)
Feb 27, 2004 452.00 471.95 452.00 462.50 55,300 +9.50(+2.10%)
Feb 26, 2004 438.50 453.00 437.50 453.00 92,800 +14.50(+3.31%)
Feb 25, 2004 445.50 446.50 436.02 438.50 100,600 -6.50(-1.46%)
Feb 24, 2004 443.50 451.00 443.50 445.00 40,500 -0.50(-0.11%)
Feb 23, 2004 445.50 451.44 440.05 445.50 35,500 +1.25(+0.28%)
Feb 20, 2004 461.25 461.26 443.25 444.25 56,000 -17.30(-3.75%)
Feb 19, 2004 468.00 470.00 461.50 461.55 33,300 -4.45(-0.95%)
Feb 18, 2004 468.00 469.00 463.00 466.00 33,000 -2.00(-0.43%)
Feb 17, 2004 467.50 475.00 466.00 468.00 87,700 +2.50(+0.54%)
Feb 13, 2004 477.00 479.91 464.36 465.50 35,600 -11.50(-2.41%)
Feb 12, 2004 477.00 480.75 474.00 477.00 28,800 -1.00(-0.21%)
Feb 11, 2004 467.50 478.75 465.01 478.00 42,800 +9.50(+2.03%)
Feb 10, 2004 476.90 476.90 463.45 468.50 59,800 -8.50(-1.78%)
Feb 09, 2004 483.00 483.00 474.05 477.00 77,300 -6.00(-1.24%)
Feb 06, 2004 465.00 483.00 461.75 483.00 82,200 +23.00(+5.00%)
Feb 05, 2004 451.95 461.00 449.53 460.00 123,800 +10.00(+2.22%)
Feb 04, 2004 450.00 452.90 445.00 450.00 113,600 +0.00(+0.00%)
Feb 03, 2004 437.00 456.50 437.00 450.00 112,200 +15.00(+3.45%)
Feb 02, 2004 432.50 438.00 426.11 435.00 74,600 +0.50(+0.12%)
Jan 30, 2004 428.00 436.00 424.00 434.50 47,300 +9.50(+2.24%)
Jan 29, 2004 414.00 427.00 414.00 425.00 99,300 +10.50(+2.53%)
Jan 28, 2004 436.00 438.99 411.20 414.50 125,300 -20.00(-4.60%)
Jan 27, 2004 444.50 451.75 433.50 434.50 116,100 -10.00(-2.25%)
Jan 26, 2004 437.50 445.00 434.95 444.50 50,900 +7.75(+1.77%)
Jan 23, 2004 447.00 448.99 433.78 436.75 48,400 -8.25(-1.85%)
Jan 22, 2004 451.00 454.00 440.15 445.00 56,400 -4.00(-0.89%)
Jan 21, 2004 442.00 451.84 442.00 449.00 51,700 +10.00(+2.28%)
Jan 20, 2004 423.00 439.80 423.00 439.00 47,600 -1.00(-0.23%)
Jan 16, 2004 437.00 451.00 437.00 440.00 55,300 +1.00(+0.23%)
Jan 15, 2004 449.50 449.50 438.06 439.00 76,700 -9.50(-2.12%)
Jan 14, 2004 434.75 450.99 434.18 448.50 48,100 +13.75(+3.16%)
Jan 13, 2004 432.75 435.00 428.11 434.75 90,600 +1.00(+0.23%)
Jan 12, 2004 446.00 446.50 433.75 433.75 116,800 -11.75(-2.64%)
Jan 09, 2004 432.75 446.75 432.75 445.50 102,300 +17.75(+4.15%)
Jan 08, 2004 440.00 440.00 413.01 427.75 132,000 -14.25(-3.22%)
Jan 07, 2004 439.00 444.00 436.01 442.00 75,100 +3.00(+0.68%)
Jan 06, 2004 434.00 445.60 432.25 439.00 86,600 +7.00(+1.62%)
Jan 05, 2004 433.95 439.00 428.03 432.00 172,600 -0.75(-0.17%)
Jan 02, 2004 456.00 460.00 429.00 432.75 115,800 -33.25(-7.14%)
Dec 31, 2003 470.75 471.97 466.00 466.00 63,700 -6.25(-1.32%)
Dec 30, 2003 479.00 479.50 473.30 472.25 54,300 -8.25(-1.72%)
Dec 29, 2003 483.00 481.78 478.25 480.50 46,000 -2.50(-0.52%)
Dec 26, 2003 478.75 484.00 478.00 483.00 13,000 +5.15(+1.08%)
Dec 24, 2003 483.25 483.25 476.00 477.85 12,800 -4.16(-0.86%)
Dec 23, 2003 482.00 483.50 482.00 482.01 34,700 -0.09(-0.02%)
Dec 22, 2003 477.50 484.90 477.50 482.10 17,200 +2.60(+0.54%)
Dec 19, 2003 487.99 487.99 479.30 479.50 43,600 -9.44(-1.93%)
Dec 18, 2003 484.00 489.50 483.50 488.94 30,500 +6.94(+1.44%)
Dec 17, 2003 478.75 483.95 476.25 482.00 46,600 +7.00(+1.47%)
Dec 16, 2003 481.00 482.60 470.39 475.00 53,000 -2.99(-0.63%)
Dec 15, 2003 489.50 489.57 477.50 477.99 77,100 -10.01(-2.05%)
Dec 12, 2003 480.50 488.85 479.50 488.00 52,200 +9.00(+1.88%)
Dec 11, 2003 468.75 480.70 468.75 479.00 72,900 +10.00(+2.13%)
Dec 10, 2003 475.00 475.75 467.05 469.00 175,700 -7.75(-1.63%)
Dec 09, 2003 481.25 481.25 477.00 476.75 85,900 -4.40(-0.91%)
Dec 08, 2003 482.00 482.01 479.82 481.15 48,300 -1.20(-0.25%)
Dec 05, 2003 480.95 483.00 480.00 482.35 26,800 +1.10(+0.23%)
Dec 04, 2003 486.00 488.67 480.05 481.25 52,400 -3.75(-0.77%)
Dec 03, 2003 487.01 488.02 485.00 485.00 54,800 -3.00(-0.61%)
Dec 02, 2003 494.99 494.99 487.46 488.00 56,500 -6.99(-1.41%)
Dec 01, 2003 492.01 494.90 490.05 494.99 73,500 +3.99(+0.81%)
Nov 28, 2003 489.50 494.00 488.05 491.00 14,700 +1.50(+0.31%)
Nov 26, 2003 489.00 491.00 484.00 489.50 33,200 +0.50(+0.10%)
Nov 25, 2003 484.00 489.00 478.05 489.00 81,200 +8.00(+1.66%)
Nov 24, 2003 479.00 489.35 479.00 481.00 90,900 +5.75(+1.21%)
Nov 21, 2003 472.50 477.97 472.50 475.25 38,300 +2.75(+0.58%)
Nov 20, 2003 469.00 475.30 467.50 472.50 59,600 +1.90(+0.40%)
Nov 19, 2003 473.95 474.95 469.00 470.60 70,800 +0.35(+0.07%)
Nov 18, 2003 474.75 477.40 470.05 470.25 58,400 -2.00(-0.42%)
Nov 17, 2003 471.85 475.48 470.25 472.25 48,100 +0.75(+0.16%)
Nov 14, 2003 474.25 474.25 468.70 471.50 61,200 -2.75(-0.58%)
Nov 13, 2003 478.02 478.95 474.25 474.25 21,300 -4.15(-0.87%)
Nov 12, 2003 473.00 481.85 471.99 478.40 46,900 +8.41(+1.79%)
Nov 11, 2003 469.00 472.76 469.00 469.99 67,500 +3.49(+0.75%)
Nov 10, 2003 470.00 471.99 467.51 466.50 75,700 +0.00(+0.00%)
Nov 07, 2003 486.25 486.25 467.00 466.50 90,700 -24.75(-5.04%)
Nov 06, 2003 493.00 498.94 479.11 491.25 82,500 -3.74(-0.76%)
Nov 05, 2003 500.00 494.99 480.07 494.99 96,300 +7.99(+1.64%)
Nov 04, 2003 500.00 503.00 487.50 487.00 101,900 -11.50(-2.31%)
Nov 03, 2003 493.50 499.49 493.26 498.50 80,691 +9.49(+1.94%)
Oct 31, 2003 490.00 490.00 488.00 489.01 67,900 +0.67(+0.14%)
Oct 30, 2003 493.70 493.70 485.37 488.34 57,200 -5.12(-1.04%)
Oct 29, 2003 488.00 496.00 487.48 493.46 67,200 +6.46(+1.33%)
Oct 28, 2003 494.00 494.00 489.21 487.00 59,300 -3.99(-0.81%)
Oct 27, 2003 479.00 492.00 479.00 490.99 62,200 +11.75(+2.45%)
Oct 24, 2003 488.75 488.75 477.02 479.24 80,300 -10.92(-2.23%)
Oct 23, 2003 485.75 493.99 482.00 490.16 132,900 +2.41(+0.49%)
Oct 22, 2003 491.00 492.00 483.25 487.75 75,200 -5.20(-1.05%)
Oct 21, 2003 492.00 494.95 486.50 492.95 93,800 -0.05(-0.01%)
Oct 20, 2003 496.00 496.95 488.00 493.00 109,200 -7.00(-1.40%)
Oct 17, 2003 519.01 505.00 496.96 500.00 103,800 -18.69(-3.60%)
Oct 16, 2003 521.00 521.00 516.00 518.69 69,800 -4.31(-0.82%)
Oct 15, 2003 537.00 537.00 521.00 523.00 75,000 -16.00(-2.97%)
Oct 14, 2003 532.85 541.35 527.50 539.00 46,900 +4.15(+0.78%)
Oct 13, 2003 527.00 531.64 526.01 534.85 29,200 +5.35(+1.01%)
Oct 10, 2003 514.00 529.85 512.25 529.50 63,500 +14.50(+2.82%)
Oct 09, 2003 498.75 515.00 498.75 515.00 63,500 +14.70(+2.94%)
Oct 08, 2003 501.00 506.00 497.30 500.30 45,600 +0.30(+0.06%)
Oct 07, 2003 495.00 499.80 491.00 500.00 53,600 +5.00(+1.01%)
Oct 06, 2003 488.00 498.37 487.00 495.00 43,300 +6.00(+1.23%)
Oct 03, 2003 488.00 489.00 481.22 489.00 67,000 +0.90(+0.18%)
Oct 02, 2003 486.49 489.00 485.00 488.10 54,800 -0.90(-0.18%)
Oct 01, 2003 466.95 489.50 466.94 489.00 89,500 +22.50(+4.82%)
Sep 30, 2003 463.01 473.00 460.76 466.50 72,000 +2.00(+0.43%)
Sep 29, 2003 460.00 465.83 460.00 464.50 28,700 +4.50(+0.98%)
Sep 26, 2003 459.55 464.95 458.25 460.00 52,000 +0.45(+0.10%)
Sep 25, 2003 453.60 458.00 453.50 459.55 54,800 +6.30(+1.39%)
Sep 24, 2003 459.00 461.50 453.92 453.25 53,100 -3.25(-0.71%)
Sep 23, 2003 454.00 457.00 453.00 456.50 25,900 +1.70(+0.37%)
Sep 22, 2003 461.50 462.00 454.00 454.80 46,500 -10.20(-2.19%)
Sep 19, 2003 459.05 465.00 458.04 465.00 42,700 +3.95(+0.86%)
Sep 18, 2003 455.46 461.25 455.46 461.05 24,800 +4.55(+1.00%)
Sep 17, 2003 456.00 457.00 449.98 456.50 48,600 +0.50(+0.11%)
Sep 16, 2003 457.00 461.00 455.00 456.00 60,100 -1.50(-0.33%)
Sep 15, 2003 450.00 457.50 450.00 457.50 41,000 +8.00(+1.78%)
Sep 12, 2003 442.51 449.50 441.00 449.50 22,400 +7.00(+1.58%)
Sep 11, 2003 440.50 446.00 439.25 442.50 34,700 +3.50(+0.80%)
Sep 10, 2003 447.00 447.01 436.00 439.00 109,900 -9.50(-2.12%)
Sep 09, 2003 451.81 451.81 443.00 448.50 33,100 -3.30(-0.73%)
Sep 08, 2003 456.75 459.00 448.50 451.80 49,600 -4.70(-1.03%)
Sep 05, 2003 457.50 461.45 452.30 456.50 96,100 -3.00(-0.65%)
Sep 04, 2003 443.95 460.00 440.15 459.50 113,200 +16.50(+3.72%)
Sep 03, 2003 433.50 447.90 433.49 443.00 111,400 +10.00(+2.31%)
Sep 02, 2003 433.50 435.50 431.55 433.00 84,400 -0.50(-0.12%)
Aug 29, 2003 437.00 437.50 433.50 433.50 40,000 -2.25(-0.52%)
Aug 28, 2003 436.00 436.00 432.75 435.75 44,300 +3.75(+0.87%)
Aug 27, 2003 435.00 435.00 431.10 432.00 42,400 -4.00(-0.92%)
Aug 26, 2003 435.00 436.00 426.35 436.00 36,100 +0.25(+0.06%)
Aug 25, 2003 437.50 437.75 432.25 435.75 30,300 -2.75(-0.63%)
Aug 22, 2003 438.75 441.00 436.00 438.50 56,000 +0.75(+0.17%)
Aug 21, 2003 434.80 439.00 434.00 437.75 63,800 +1.95(+0.45%)
Aug 20, 2003 437.00 437.45 433.00 435.80 56,700 -2.50(-0.57%)
Aug 19, 2003 433.00 439.95 431.00 438.30 68,400 +7.05(+1.63%)
Aug 18, 2003 421.00 431.50 421.00 431.25 86,600 +10.25(+2.43%)
Aug 15, 2003 418.00 421.00 418.00 421.00 3,200 +3.41(+0.82%)
Aug 14, 2003 413.25 420.00 412.05 417.59 154,300 +2.84(+0.68%)
Aug 13, 2003 427.25 427.25 414.50 414.75 118,700 -14.13(-3.29%)
Aug 12, 2003 425.00 428.99 422.00 428.88 41,100 +4.38(+1.03%)
Aug 11, 2003 422.25 426.95 421.00 424.50 108,700 +2.50(+0.59%)
Aug 08, 2003 417.00 424.99 417.00 422.00 86,400 +3.80(+0.91%)
Aug 07, 2003 418.00 418.99 413.00 418.20 50,400 -0.30(-0.07%)
Aug 06, 2003 412.00 419.50 411.00 418.50 99,000 +6.50(+1.58%)
Aug 05, 2003 415.00 416.77 411.42 412.00 105,900 -2.00(-0.48%)
Aug 04, 2003 410.60 418.30 406.00 414.00 87,800 +3.40(+0.83%)
Aug 01, 2003 408.50 418.75 407.45 410.60 132,500 +1.60(+0.39%)
Jul 31, 2003 409.00 413.75 406.50 409.00 79,700 -0.50(-0.12%)
Jul 30, 2003 409.50 418.50 409.00 409.50 72,100 -1.00(-0.24%)
Jul 29, 2003 409.50 415.75 407.04 410.50 70,400 +0.25(+0.06%)
Jul 28, 2003 408.02 415.04 404.50 410.25 72,500 +2.23(+0.55%)
Jul 25, 2003 405.10 409.55 396.50 408.02 116,400 +2.02(+0.50%)
Jul 24, 2003 408.00 409.50 404.50 406.00 79,400 -1.20(-0.29%)
Jul 23, 2003 408.75 409.25 402.39 407.20 142,400 -1.69(-0.41%)
Jul 22, 2003 411.25 414.50 405.05 408.89 305,200 -3.36(-0.82%)
Jul 21, 2003 412.00 415.95 409.10 412.25 71,800 -0.25(-0.06%)
Jul 18, 2003 418.00 420.00 409.50 412.50 65,100 -6.50(-1.55%)
Jul 17, 2003 416.00 422.00 413.50 419.00 87,300 +2.00(+0.48%)
Jul 16, 2003 419.00 420.49 407.00 417.00 133,600 -2.50(-0.60%)
Jul 15, 2003 441.50 442.00 419.00 419.50 133,800 -20.00(-4.55%)
Jul 14, 2003 435.00 444.00 435.00 439.50 34,600 +4.51(+1.04%)
Jul 11, 2003 426.00 435.99 426.00 434.99 61,400 +8.19(+1.92%)
Jul 10, 2003 433.00 433.00 424.00 426.80 60,300 -7.45(-1.72%)
Jul 09, 2003 436.00 437.00 432.11 434.25 69,500 -2.40(-0.55%)
Jul 08, 2003 430.51 437.50 428.88 436.65 61,000 +6.15(+1.43%)
Jul 07, 2003 424.00 431.23 421.11 430.50 37,100 +7.50(+1.77%)
Jul 03, 2003 421.00 423.50 417.48 423.00 31,900 +0.00(+0.00%)
Jul 02, 2003 413.00 423.00 409.15 423.00 69,800 +10.75(+2.61%)
Jul 01, 2003 411.00 414.00 404.25 412.25 75,100 +1.25(+0.30%)
Jun 30, 2003 414.96 418.48 406.00 411.00 50,800 -3.95(-0.95%)
Jun 27, 2003 420.00 423.00 413.10 414.95 56,000 -3.55(-0.85%)
Jun 26, 2003 409.00 420.00 406.75 418.50 43,000 +10.50(+2.57%)
Jun 25, 2003 412.00 419.00 406.00 408.00 98,200 -2.00(-0.49%)
Jun 24, 2003 404.00 411.00 401.50 410.00 53,900 +8.00(+1.99%)
Jun 23, 2003 407.00 407.95 399.00 402.00 56,600 -4.50(-1.11%)
Jun 20, 2003 420.55 420.55 405.50 406.50 71,200 -16.01(-3.79%)
Jun 19, 2003 430.90 433.50 422.50 422.51 54,800 -8.39(-1.95%)
Jun 18, 2003 434.60 434.60 425.25 430.90 67,000 -4.65(-1.07%)
Jun 17, 2003 440.75 442.00 433.25 435.55 49,600 -5.20(-1.18%)
Jun 16, 2003 423.55 440.75 422.55 440.75 68,300 +16.20(+3.82%)
Jun 13, 2003 423.00 426.00 414.50 424.55 74,200 +3.55(+0.84%)
Jun 12, 2003 420.00 423.48 411.50 421.00 43,800 +1.95(+0.47%)
Jun 11, 2003 415.00 421.40 410.25 419.05 65,200 +7.05(+1.71%)
Jun 10, 2003 402.00 413.40 402.00 412.00 48,300 +12.00(+3.00%)
Jun 09, 2003 411.25 416.00 398.00 400.00 64,100 -13.25(-3.21%)
Jun 06, 2003 428.65 429.75 410.80 413.25 77,900 -11.40(-2.68%)
Jun 05, 2003 410.00 429.75 407.36 424.65 96,500 +13.65(+3.32%)
Jun 04, 2003 405.50 411.00 405.12 411.00 63,500 +7.00(+1.73%)
Jun 03, 2003 403.65 409.85 399.00 404.00 47,600 +0.35(+0.09%)
Jun 02, 2003 405.00 408.70 398.00 403.65 105,800 -4.10(-1.01%)
May 30, 2003 403.00 408.99 400.00 407.75 126,400 +4.75(+1.18%)
May 29, 2003 405.50 411.68 400.25 403.00 194,700 -0.01(-0.00%)
May 28, 2003 395.00 407.30 395.00 403.01 91,900 +10.01(+2.55%)
May 27, 2003 396.00 403.00 393.00 393.00 139,600 -4.85(-1.22%)
May 23, 2003 378.51 397.92 378.00 397.85 163,500 +19.35(+5.11%)
May 22, 2003 380.00 382.60 378.50 378.50 111,900 -2.50(-0.66%)
May 21, 2003 371.75 381.00 370.28 381.00 53,600 +8.25(+2.21%)
May 20, 2003 370.25 376.95 370.23 372.75 40,600 +1.50(+0.40%)
May 19, 2003 383.75 383.75 370.00 371.25 68,600 -13.50(-3.51%)
May 16, 2003 384.60 384.75 377.90 384.75 52,700 +0.15(+0.04%)
May 15, 2003 385.50 387.75 381.60 384.60 28,200 +1.00(+0.26%)
May 14, 2003 381.00 384.99 378.00 383.60 65,000 +1.10(+0.29%)
May 13, 2003 385.00 386.60 380.50 382.50 76,100 -3.25(-0.84%)
May 12, 2003 378.26 388.75 377.50 385.75 87,400 +7.50(+1.98%)
May 09, 2003 371.50 378.40 369.50 378.25 70,600 +7.03(+1.89%)
May 08, 2003 367.01 375.50 367.00 371.22 125,300 +4.22(+1.15%)
May 07, 2003 362.50 368.95 361.25 367.00 66,700 +4.00(+1.10%)
May 06, 2003 360.01 363.25 357.00 363.00 82,900 +3.00(+0.83%)
May 05, 2003 360.01 363.35 357.00 360.00 70,500 +0.00(+0.00%)
May 02, 2003 354.00 360.00 352.55 360.00 50,300 +7.50(+2.13%)
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.