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 (%)
Jan 31, 2014 1103 1197 1103 1153 124,186 +33.21(+2.96%)
Jan 30, 2014 1112 1135 1105 1120 86,209 +7.85(+0.71%)
Jan 29, 2014 1094 1124 1082 1112 89,448 -0.24(-0.02%)
Jan 28, 2014 1050 1117 1050 1113 87,921 +51.30(+4.83%)
Jan 27, 2014 1008 1090 1008 1061 96,208 +52.93(+5.25%)
Jan 24, 2014 1017 1017 1004 1008 69,005 -11.69(-1.15%)
Jan 23, 2014 1013 1023 1009 1020 55,030 -5.55(-0.54%)
Jan 22, 2014 1017 1030 1015 1026 39,676 +9.69(+0.95%)
Jan 21, 2014 1039 1039 1009 1016 25,476 +1.59(+0.16%)
Jan 17, 2014 1016 1014 1014 1014 23,100 -1.85(-0.18%)
Jan 16, 2014 1008 1016 1000 1016 35,174 -0.93(-0.09%)
Jan 15, 2014 1005 1025 1000 1017 35,454 +6.08(+0.60%)
Jan 14, 2014 995.05 1011 993.03 1011 32,362 +13.53(+1.36%)
Jan 13, 2014 1004 1010 991.05 997.49 34,032 -12.73(-1.26%)
Jan 10, 2014 1018 1027 1005 1010 54,258 -4.78(-0.47%)
Jan 09, 2014 1019 1023 1000 1015 55,448 +5.10(+0.51%)
Jan 08, 2014 1013 1019 1004 1010 41,913 -3.98(-0.39%)
Jan 07, 2014 1025 1025 1009 1014 33,865 -11.75(-1.15%)
Jan 06, 2014 1016 1028 1013 1026 54,183 +6.28(+0.62%)
Jan 03, 2014 1017 1022 1014 1019 42,346 +2.25(+0.22%)
Jan 02, 2014 995.01 1018 995.01 1017 58,760 -8.91(-0.87%)
Dec 31, 2013 1028 1026 1026 1026 30,300 -6.83(-0.66%)
Dec 30, 2013 1034 1043 1025 1033 41,091 -7.54(-0.72%)
Dec 27, 2013 1026 1040 1026 1040 12,112 +8.43(+0.82%)
Dec 26, 2013 1030 1033 1020 1032 16,891 +6.80(+0.66%)
Dec 24, 2013 1024 1034 1015 1025 17,342 +5.15(+0.50%)
Dec 23, 2013 1004 1025 1004 1020 23,332 +23.35(+2.34%)
Dec 20, 2013 988.00 1003 988.00 996.65 38,110 +8.79(+0.89%)
Dec 19, 2013 986.15 995.63 980.00 987.86 40,980 -3.28(-0.33%)
Dec 18, 2013 975.00 999.95 970.84 991.14 70,455 +22.97(+2.37%)
Dec 17, 2013 956.00 968.17 951.64 968.17 69,808 +8.17(+0.85%)
Dec 16, 2013 952.95 964.70 952.95 960.00 52,904 +10.75(+1.13%)
Dec 13, 2013 957.66 963.93 945.00 949.25 41,216 -6.00(-0.63%)
Dec 12, 2013 955.00 962.21 948.00 955.25 33,971 +2.26(+0.24%)
Dec 11, 2013 965.16 965.16 948.00 952.99 74,425 -16.01(-1.65%)
Dec 10, 2013 980.00 981.31 968.00 969.00 65,621 -10.16(-1.04%)
Dec 09, 2013 968.51 979.16 968.51 979.16 57,182 +6.36(+0.65%)
Dec 06, 2013 967.60 975.87 963.00 972.80 25,919 +10.77(+1.12%)
Dec 05, 2013 952.86 962.22 946.52 962.03 22,421 +9.56(+1.00%)
Dec 04, 2013 953.46 958.00 946.48 952.47 26,155 -1.61(-0.17%)
Dec 03, 2013 952.50 959.81 945.33 954.08 24,795 -6.04(-0.63%)
Dec 02, 2013 972.90 972.90 956.42 960.12 23,586 -9.86(-1.02%)
Nov 29, 2013 981.36 981.36 967.56 969.98 10,220 -18.08(-1.83%)
Nov 27, 2013 988.94 992.00 958.76 988.06 33,027 +3.74(+0.38%)
Nov 26, 2013 976.35 987.77 976.35 984.32 34,528 +8.86(+0.91%)
Nov 25, 2013 968.31 977.99 964.31 975.46 35,865 +1.70(+0.17%)
Nov 22, 2013 974.00 977.60 965.01 973.76 32,432 -1.00(-0.10%)
Nov 21, 2013 966.39 980.78 960.91 974.76 29,978 +10.49(+1.09%)
Nov 20, 2013 953.00 964.89 951.21 964.27 57,280 +15.32(+1.61%)
Nov 19, 2013 940.52 953.00 933.54 948.95 41,132 +5.50(+0.58%)
Nov 18, 2013 942.05 952.25 936.24 943.45 50,220 +2.46(+0.26%)
Nov 15, 2013 936.89 944.87 932.00 940.99 47,263 +8.31(+0.89%)
Nov 14, 2013 926.00 939.96 923.05 932.68 38,168 +7.15(+0.77%)
Nov 13, 2013 924.52 934.76 922.00 925.53 40,841 +0.78(+0.08%)
Nov 12, 2013 922.31 926.00 919.70 924.75 45,417 -0.66(-0.07%)
Nov 11, 2013 935.76 935.76 918.62 925.41 24,345 -7.03(-0.75%)
Nov 08, 2013 932.90 940.00 912.18 932.44 50,357 +0.60(+0.06%)
Nov 07, 2013 946.11 957.55 924.61 931.84 55,939 -9.91(-1.05%)
Nov 06, 2013 935.00 946.98 930.42 941.75 39,720 +7.75(+0.83%)
Nov 05, 2013 917.11 934.00 913.50 934.00 23,916 +1.18(+0.13%)
Nov 04, 2013 936.81 939.68 928.00 932.82 22,708 +10.57(+1.15%)
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.