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, 2007 817.75 836.95 811.10 824.00 156,700 +6.50(+0.80%)
Apr 27, 2007 835.00 847.41 810.50 817.50 212,700 -24.50(-2.91%)
Apr 26, 2007 804.00 851.96 795.05 842.00 349,200 +44.75(+5.61%)
Apr 25, 2007 790.00 801.90 786.24 797.25 230,900 +12.25(+1.56%)
Apr 24, 2007 775.09 790.00 762.72 785.00 115,500 +10.00(+1.29%)
Apr 23, 2007 794.00 807.00 772.04 775.00 129,900 -22.00(-2.76%)
Apr 20, 2007 742.97 825.00 742.00 797.00 311,700 +75.20(+10.42%)
Apr 19, 2007 722.00 748.39 719.48 721.80 113,400 -6.75(-0.93%)
Apr 18, 2007 705.00 734.87 702.27 728.55 98,900 +17.05(+2.40%)
Apr 17, 2007 718.05 726.74 711.22 711.50 81,600 -4.50(-0.63%)
Apr 16, 2007 695.50 716.00 695.01 716.00 126,800 +23.50(+3.39%)
Apr 13, 2007 694.00 698.00 683.06 692.50 123,200 -3.00(-0.43%)
Apr 12, 2007 678.99 697.23 666.00 695.50 126,700 +14.50(+2.13%)
Apr 11, 2007 696.01 696.01 678.00 681.00 139,900 -15.00(-2.16%)
Apr 10, 2007 694.00 702.99 689.32 696.00 70,800 -2.00(-0.29%)
Apr 09, 2007 700.01 704.00 690.08 698.00 118,800 -8.00(-1.13%)
Apr 05, 2007 690.25 713.99 690.25 706.00 111,500 +14.00(+2.02%)
Apr 04, 2007 693.00 696.69 687.00 692.00 446,500 +6.29(+0.92%)
Apr 03, 2007 669.50 693.01 668.00 685.71 62,800 +20.21(+3.04%)
Apr 02, 2007 673.00 674.37 663.34 665.50 73,600 +0.50(+0.08%)
Mar 30, 2007 699.50 702.50 663.63 665.00 135,500 -36.00(-5.14%)
Mar 29, 2007 695.00 701.00 690.04 701.00 89,400 +13.00(+1.89%)
Mar 28, 2007 691.99 696.92 678.53 688.00 161,500 -10.25(-1.47%)
Mar 27, 2007 696.35 702.00 691.00 698.25 131,900 -14.65(-2.05%)
Mar 26, 2007 720.01 722.00 692.01 712.90 135,700 -9.60(-1.33%)
Mar 23, 2007 720.75 728.50 716.06 722.50 91,400 +1.75(+0.24%)
Mar 22, 2007 730.00 734.99 719.01 720.75 78,900 -7.25(-1.00%)
Mar 21, 2007 715.98 729.89 701.01 728.00 64,400 +21.00(+2.97%)
Mar 20, 2007 705.00 716.00 697.17 707.00 76,400 +3.00(+0.43%)
Mar 19, 2007 689.99 706.20 688.00 704.00 102,400 +19.00(+2.77%)
Mar 16, 2007 688.00 692.72 676.66 685.00 110,400 -3.00(-0.44%)
Mar 15, 2007 651.25 689.00 651.25 688.00 112,500 +28.50(+4.32%)
Mar 14, 2007 636.90 666.00 626.50 659.50 108,600 +26.74(+4.23%)
Mar 13, 2007 675.75 665.50 623.00 632.76 151,900 -42.99(-6.36%)
Mar 12, 2007 685.50 696.55 666.02 675.75 161,100 -24.25(-3.46%)
Mar 09, 2007 698.00 705.70 686.00 700.00 96,100 +5.00(+0.72%)
Mar 08, 2007 659.95 702.00 659.95 695.00 94,400 +40.90(+6.25%)
Mar 07, 2007 649.20 658.66 646.00 654.10 98,000 +7.35(+1.14%)
Mar 06, 2007 654.50 659.00 645.11 646.75 126,000 -1.75(-0.27%)
Mar 05, 2007 667.00 667.00 648.00 648.50 80,000 -21.50(-3.21%)
Mar 02, 2007 688.00 694.50 667.00 670.00 45,400 -19.25(-2.79%)
Mar 01, 2007 670.00 697.50 655.00 689.25 93,511 +12.40(+1.83%)
Feb 28, 2007 670.00 677.00 650.00 676.85 77,700 +11.60(+1.74%)
Feb 27, 2007 688.00 696.00 664.94 665.25 79,500 -38.25(-5.44%)
Feb 26, 2007 690.50 705.00 683.17 703.50 74,905 +16.00(+2.33%)
Feb 23, 2007 718.25 719.75 684.51 687.50 69,400 -35.40(-4.90%)
Feb 22, 2007 735.00 736.00 716.39 722.90 53,600 -7.10(-0.97%)
Feb 21, 2007 728.00 732.00 723.01 730.00 33,100 -4.46(-0.61%)
Feb 20, 2007 722.75 736.25 720.00 734.46 40,800 +8.56(+1.18%)
Feb 16, 2007 725.00 727.85 717.10 725.90 29,800 -4.41(-0.60%)
Feb 15, 2007 726.45 733.00 724.00 730.31 35,600 +5.32(+0.73%)
Feb 14, 2007 710.20 726.15 710.00 724.99 47,393 +12.49(+1.75%)
Feb 13, 2007 712.75 716.00 707.25 712.50 39,500 +4.25(+0.60%)
Feb 12, 2007 724.75 724.75 704.00 708.25 81,655 -12.25(-1.70%)
Feb 09, 2007 727.05 734.00 712.30 720.50 116,000 -8.50(-1.17%)
Feb 08, 2007 715.00 735.00 715.00 729.00 100,000 -3.50(-0.48%)
Feb 07, 2007 734.60 747.00 725.15 732.50 100,400 +1.00(+0.14%)
Feb 06, 2007 721.05 731.50 716.20 731.50 68,800 +7.50(+1.04%)
Feb 05, 2007 714.00 724.49 709.00 724.00 64,900 +4.00(+0.56%)
Feb 02, 2007 699.90 724.95 699.90 720.00 111,600 +21.50(+3.08%)
Feb 01, 2007 685.25 700.00 685.25 698.50 89,800 +5.98(+0.86%)
Jan 31, 2007 655.50 695.75 654.11 692.52 99,900 +39.52(+6.05%)
Jan 30, 2007 641.25 655.00 641.25 653.00 46,200 +7.50(+1.16%)
Jan 29, 2007 645.00 647.96 640.00 645.50 45,300 +0.00(+0.00%)
Jan 26, 2007 644.00 658.00 632.00 645.50 85,400 +5.50(+0.86%)
Jan 25, 2007 664.90 677.36 638.10 640.00 90,100 -25.00(-3.76%)
Jan 24, 2007 650.10 672.38 648.29 665.00 47,200 +15.75(+2.43%)
Jan 23, 2007 633.00 654.48 633.00 649.25 74,800 +18.75(+2.97%)
Jan 22, 2007 635.00 636.00 628.00 630.50 57,700 -4.50(-0.71%)
Jan 19, 2007 621.00 635.00 617.00 635.00 28,400 +16.00(+2.58%)
Jan 18, 2007 636.97 638.70 607.25 619.00 75,900 -6.50(-1.04%)
Jan 17, 2007 607.00 626.64 604.28 625.50 68,300 +23.50(+3.90%)
Jan 16, 2007 603.00 607.90 596.00 602.00 47,100 -3.00(-0.50%)
Jan 12, 2007 592.75 605.00 592.75 605.00 28,000 +12.25(+2.07%)
Jan 11, 2007 588.00 602.00 588.00 592.75 50,200 -6.25(-1.04%)
Jan 10, 2007 602.00 602.00 595.50 599.00 28,300 -1.75(-0.29%)
Jan 09, 2007 601.25 606.00 595.11 600.75 34,100 -0.50(-0.08%)
Jan 08, 2007 616.50 617.90 597.00 601.25 63,700 -15.25(-2.47%)
Jan 05, 2007 599.00 619.85 599.00 616.50 60,100 +13.00(+2.15%)
Jan 04, 2007 600.00 609.00 585.00 603.50 63,300 -3.00(-0.49%)
Jan 03, 2007 611.40 623.98 602.35 606.50 131,600 -38.50(-5.97%)
Dec 29, 2006 646.00 654.24 641.00 645.00 21,700 -1.25(-0.19%)
Dec 28, 2006 639.44 646.50 634.98 646.25 23,500 +6.81(+1.06%)
Dec 27, 2006 630.00 639.50 627.50 639.44 27,600 +12.44(+1.98%)
Dec 26, 2006 628.00 632.00 626.05 627.00 10,800 +0.00(+0.00%)
Dec 22, 2006 637.15 637.15 625.25 627.00 14,000 -9.00(-1.42%)
Dec 21, 2006 641.00 646.00 634.20 636.00 26,000 -7.00(-1.09%)
Dec 20, 2006 641.00 647.88 638.00 643.00 26,500 +3.20(+0.50%)
Dec 19, 2006 642.00 643.22 634.30 639.80 38,900 -4.20(-0.65%)
Dec 18, 2006 631.10 644.90 635.50 644.00 37,100 +8.50(+1.34%)
Dec 15, 2006 653.50 653.50 625.25 635.50 91,500 -6.50(-1.01%)
Dec 14, 2006 643.00 653.00 642.00 642.00 22,700 -5.00(-0.77%)
Dec 13, 2006 647.00 653.45 639.94 647.00 34,500 +6.00(+0.94%)
Dec 12, 2006 650.00 650.00 638.10 641.00 28,600 -9.00(-1.38%)
Dec 11, 2006 651.00 653.00 646.00 650.00 40,500 +4.34(+0.67%)
Dec 08, 2006 654.00 663.80 641.75 645.66 65,700 -9.34(-1.43%)
Dec 07, 2006 664.25 674.00 654.99 655.00 96,500 -17.00(-2.53%)
Dec 06, 2006 657.00 678.13 657.00 672.00 97,500 +6.93(+1.04%)
Dec 05, 2006 629.90 668.00 627.00 665.07 138,000 +36.57(+5.82%)
Dec 04, 2006 608.00 632.95 605.53 628.50 92,700 +13.50(+2.20%)
Dec 01, 2006 606.54 621.89 593.00 615.00 116,800 +20.00(+3.36%)
Nov 30, 2006 572.00 607.00 572.00 595.00 122,200 +30.00(+5.31%)
Nov 29, 2006 569.00 573.00 562.00 565.00 75,900 -5.00(-0.88%)
Nov 28, 2006 563.50 580.00 563.50 570.00 55,300 +5.50(+0.97%)
Nov 27, 2006 581.25 587.00 562.00 564.50 63,700 -19.75(-3.38%)
Nov 24, 2006 588.00 594.25 583.00 584.25 10,700 -7.75(-1.31%)
Nov 22, 2006 585.00 593.50 581.25 592.00 26,700 +6.00(+1.02%)
Nov 21, 2006 583.00 588.00 581.50 586.00 41,400 +0.01(+0.00%)
Nov 20, 2006 585.00 591.90 583.00 585.99 70,400 -1.01(-0.17%)
Nov 17, 2006 585.00 596.00 583.00 587.00 66,500 -8.00(-1.34%)
Nov 16, 2006 589.00 601.50 588.03 595.00 97,800 +2.00(+0.34%)
Nov 15, 2006 585.00 602.00 579.00 593.00 163,200 +8.50(+1.45%)
Nov 14, 2006 542.00 588.00 541.00 584.50 120,400 +50.50(+9.46%)
Nov 13, 2006 538.00 538.69 529.54 534.00 58,300 +0.00(+0.00%)
Nov 10, 2006 515.00 537.07 515.00 534.00 65,100 +16.00(+3.09%)
Nov 09, 2006 515.00 520.00 513.00 518.00 60,600 +1.00(+0.19%)
Nov 08, 2006 520.00 520.00 509.00 517.00 84,100 -7.00(-1.34%)
Nov 07, 2006 530.00 533.61 523.00 524.00 58,200 -10.00(-1.87%)
Nov 06, 2006 532.00 539.85 527.50 534.00 24,300 +2.00(+0.38%)
Nov 03, 2006 547.00 551.90 526.50 532.00 85,800 -18.00(-3.27%)
Nov 02, 2006 555.00 557.00 544.90 550.00 75,800 -5.00(-0.90%)
Nov 01, 2006 562.75 566.00 552.00 555.00 51,000 -6.50(-1.16%)
Oct 31, 2006 566.25 571.94 553.96 561.50 52,600 -3.60(-0.64%)
Oct 30, 2006 563.50 571.00 563.50 565.10 50,400 -0.90(-0.16%)
Oct 27, 2006 566.50 576.63 563.00 566.00 93,400 -1.50(-0.26%)
Oct 26, 2006 560.75 571.95 560.51 567.50 66,000 +8.75(+1.57%)
Oct 25, 2006 546.00 562.00 545.00 558.75 79,500 +11.45(+2.09%)
Oct 24, 2006 550.25 558.00 542.00 547.30 123,700 -4.95(-0.90%)
Oct 23, 2006 552.00 554.90 543.00 552.25 76,300 -1.75(-0.32%)
Oct 20, 2006 557.00 557.00 541.01 554.00 36,400 +0.00(+0.00%)
Oct 19, 2006 562.00 565.00 545.12 554.00 84,700 -3.74(-0.67%)
Oct 18, 2006 553.00 561.60 550.10 557.74 59,900 +6.24(+1.13%)
Oct 17, 2006 549.00 568.40 543.00 551.50 117,300 -9.25(-1.65%)
Oct 16, 2006 562.00 572.00 558.60 560.75 77,700 +1.35(+0.24%)
Oct 13, 2006 563.00 570.00 555.25 559.40 73,900 -12.35(-2.16%)
Oct 12, 2006 558.00 573.75 556.06 571.75 57,400 +17.00(+3.06%)
Oct 11, 2006 556.00 564.50 547.50 554.75 89,900 -5.10(-0.91%)
Oct 10, 2006 559.00 569.88 558.00 559.85 63,800 +8.70(+1.58%)
Oct 09, 2006 534.00 554.50 532.00 551.15 58,500 +17.65(+3.31%)
Oct 06, 2006 532.00 535.50 525.25 533.50 55,900 -3.25(-0.61%)
Oct 05, 2006 532.05 538.99 524.69 536.75 61,400 +4.42(+0.83%)
Oct 04, 2006 529.00 546.49 527.00 532.33 120,000 -0.62(-0.12%)
Oct 03, 2006 535.00 535.72 515.60 532.95 106,700 -4.05(-0.75%)
Oct 02, 2006 530.00 541.89 516.00 537.00 101,600 +2.00(+0.37%)
Sep 29, 2006 554.00 555.05 533.50 535.00 62,600 -18.25(-3.30%)
Sep 28, 2006 559.00 563.00 549.00 553.25 62,900 -4.85(-0.87%)
Sep 27, 2006 574.00 576.97 549.50 558.10 86,700 -16.90(-2.94%)
Sep 26, 2006 572.00 594.00 572.00 575.00 77,200 -0.70(-0.12%)
Sep 25, 2006 556.00 577.21 546.10 575.70 77,600 +19.70(+3.54%)
Sep 22, 2006 535.00 556.00 532.97 556.00 58,300 +18.00(+3.35%)
Sep 21, 2006 562.00 563.00 527.24 538.00 110,000 -22.00(-3.93%)
Sep 20, 2006 570.75 571.96 558.00 560.00 67,900 -9.50(-1.67%)
Sep 19, 2006 585.00 585.00 567.00 569.50 93,200 -16.00(-2.73%)
Sep 18, 2006 606.00 609.00 582.00 585.50 158,300 -0.50(-0.09%)
Sep 15, 2006 579.00 599.70 576.00 586.00 134,500 +20.00(+3.53%)
Sep 14, 2006 548.00 569.10 547.50 566.00 60,900 +10.25(+1.84%)
Sep 13, 2006 554.00 560.00 546.00 555.75 86,900 +4.75(+0.86%)
Sep 12, 2006 518.00 583.50 517.00 551.00 190,300 +35.00(+6.78%)
Sep 11, 2006 508.00 519.75 499.00 516.00 60,000 +4.00(+0.78%)
Sep 08, 2006 503.50 514.69 498.25 512.00 57,000 +6.90(+1.37%)
Sep 07, 2006 482.00 509.00 477.55 505.10 140,500 +13.62(+2.77%)
Sep 06, 2006 507.00 507.00 487.50 491.48 129,200 -18.52(-3.63%)
Sep 05, 2006 511.00 511.05 506.80 510.00 52,400 -2.40(-0.47%)
Sep 01, 2006 518.00 523.44 508.01 512.40 33,600 -1.25(-0.24%)
Aug 31, 2006 500.00 514.61 496.01 513.65 28,300 +11.78(+2.35%)
Aug 30, 2006 503.00 504.25 496.00 501.87 26,600 -3.13(-0.62%)
Aug 29, 2006 502.00 508.50 492.55 505.00 45,200 +0.00(+0.00%)
Aug 28, 2006 496.00 509.84 493.00 505.00 35,400 +12.00(+2.43%)
Aug 25, 2006 491.25 493.98 486.50 493.00 28,500 +1.98(+0.40%)
Aug 24, 2006 483.25 493.80 479.00 491.02 58,100 +7.77(+1.61%)
Aug 23, 2006 496.00 496.00 478.00 483.25 84,000 -16.75(-3.35%)
Aug 22, 2006 492.00 500.00 485.00 500.00 83,900 +10.34(+2.11%)
Aug 21, 2006 501.00 501.00 488.25 489.66 67,600 -14.34(-2.85%)
Aug 18, 2006 501.00 507.55 491.00 504.00 51,100 +4.25(+0.85%)
Aug 17, 2006 487.50 504.00 485.00 499.75 54,900 +5.25(+1.06%)
Aug 16, 2006 471.50 496.25 468.00 494.50 56,900 +25.50(+5.44%)
Aug 15, 2006 469.00 478.00 463.00 469.00 67,900 +4.50(+0.97%)
Aug 14, 2006 462.00 472.99 462.00 464.50 61,400 +0.00(+0.00%)
Aug 11, 2006 471.00 471.75 461.51 464.50 53,600 -8.00(-1.69%)
Aug 10, 2006 471.70 474.40 460.00 472.50 90,200 +0.80(+0.17%)
Aug 09, 2006 489.00 490.01 466.01 471.70 83,800 -22.05(-4.47%)
Aug 08, 2006 523.00 528.00 491.00 493.75 107,900 -30.63(-5.84%)
Aug 07, 2006 512.00 534.00 512.00 524.38 45,600 -2.64(-0.50%)
Aug 04, 2006 520.00 540.00 517.00 527.02 131,200 +9.90(+1.91%)
Aug 03, 2006 477.00 522.00 475.00 517.12 104,600 +37.12(+7.73%)
Aug 02, 2006 480.00 486.00 475.01 480.00 75,200 +2.40(+0.50%)
Aug 01, 2006 489.00 490.00 475.00 477.60 107,500 -17.40(-3.52%)
Jul 31, 2006 486.00 495.00 472.00 495.00 81,000 +10.51(+2.17%)
Jul 28, 2006 472.80 486.85 468.15 484.49 70,700 +20.49(+4.42%)
Jul 27, 2006 470.00 474.82 459.81 464.00 106,300 -6.00(-1.28%)
Jul 26, 2006 469.00 472.00 459.75 470.00 89,000 +0.00(+0.00%)
Jul 25, 2006 455.00 480.15 449.85 470.00 162,900 +13.00(+2.84%)
Jul 24, 2006 450.00 468.99 445.61 457.00 108,800 +16.43(+3.73%)
Jul 21, 2006 424.25 447.91 413.00 440.57 161,500 +14.32(+3.36%)
Jul 20, 2006 458.90 476.69 423.10 426.25 308,800 -8.75(-2.01%)
Jul 19, 2006 396.00 435.00 394.00 435.00 191,100 +41.00(+10.41%)
Jul 18, 2006 406.00 416.00 386.55 394.00 123,900 -16.00(-3.90%)
Jul 17, 2006 420.00 430.00 410.00 410.00 98,400 -16.10(-3.78%)
Jul 14, 2006 430.00 430.00 398.00 426.10 186,900 -15.40(-3.49%)
Jul 13, 2006 450.00 452.90 440.00 441.50 110,500 -13.50(-2.97%)
Jul 12, 2006 474.00 475.89 453.00 455.00 64,100 -17.00(-3.60%)
Jul 11, 2006 476.00 479.00 465.00 472.00 75,700 -8.75(-1.82%)
Jul 10, 2006 478.00 485.00 476.00 480.75 49,600 +2.77(+0.58%)
Jul 07, 2006 479.00 490.00 477.00 477.98 49,600 -3.02(-0.63%)
Jul 06, 2006 474.75 486.00 473.25 481.00 59,100 +4.50(+0.94%)
Jul 05, 2006 14.91 487.00 471.50 476.50 110,900 -12.56(-2.57%)
Jul 03, 2006 490.25 493.00 480.25 489.06 27,400 -2.19(-0.45%)
Jun 30, 2006 500.00 507.00 488.96 491.25 70,800 -11.25(-2.24%)
Jun 29, 2006 490.00 504.18 478.10 502.50 102,000 +16.50(+3.40%)
Jun 28, 2006 500.00 500.00 481.75 486.00 73,600 -11.00(-2.21%)
Jun 27, 2006 505.00 514.37 484.00 497.00 138,800 -3.00(-0.60%)
Jun 26, 2006 515.00 537.24 485.00 500.00 176,500 -23.00(-4.40%)
Jun 23, 2006 505.50 526.75 502.00 523.00 108,500 +15.50(+3.05%)
Jun 22, 2006 518.00 520.75 500.01 507.50 114,500 -7.46(-1.45%)
Jun 21, 2006 509.00 522.77 508.00 514.96 105,300 +6.96(+1.37%)
Jun 20, 2006 527.00 529.06 503.00 508.00 122,400 -14.00(-2.68%)
Jun 19, 2006 546.00 549.50 518.75 522.00 129,900 -25.75(-4.70%)
Jun 16, 2006 555.00 565.00 541.25 547.75 68,900 -11.25(-2.01%)
Jun 15, 2006 538.75 565.00 537.00 559.00 305,000 +18.00(+3.33%)
Jun 14, 2006 537.00 542.39 525.00 541.00 88,200 +11.00(+2.08%)
Jun 13, 2006 538.00 547.00 520.02 530.00 123,500 -10.25(-1.90%)
Jun 12, 2006 554.95 557.00 530.00 540.25 129,600 -16.25(-2.92%)
Jun 09, 2006 560.00 571.00 546.95 556.50 65,600 -0.75(-0.13%)
Jun 08, 2006 552.00 565.00 533.00 557.25 133,300 +0.25(+0.04%)
Jun 07, 2006 562.00 581.80 557.00 557.00 88,800 -7.00(-1.24%)
Jun 06, 2006 573.00 577.00 551.00 564.00 135,600 -19.25(-3.30%)
Jun 05, 2006 610.00 610.00 583.00 583.25 91,400 -28.75(-4.70%)
Jun 02, 2006 626.00 627.00 606.25 612.00 53,500 -8.00(-1.29%)
Jun 01, 2006 600.50 621.00 600.50 620.00 111,100 +11.00(+1.81%)
May 31, 2006 627.00 627.00 597.00 609.00 176,000 -17.00(-2.72%)
May 30, 2006 643.50 644.25 626.00 626.00 50,500 -19.50(-3.02%)
May 26, 2006 644.11 648.75 638.00 645.50 38,500 +1.50(+0.23%)
May 25, 2006 656.00 662.73 642.00 644.00 67,000 -8.50(-1.30%)
May 24, 2006 651.00 662.00 640.00 652.50 107,800 +2.50(+0.38%)
May 23, 2006 651.00 672.14 646.00 650.00 105,300 -1.00(-0.15%)
May 22, 2006 669.50 669.50 644.50 651.00 129,400 -28.00(-4.12%)
May 19, 2006 670.50 684.95 668.00 679.00 48,600 +6.75(+1.00%)
May 18, 2006 667.00 693.50 664.00 672.25 55,900 +5.25(+0.79%)
May 17, 2006 688.50 692.00 659.25 667.00 80,000 -23.50(-3.40%)
May 16, 2006 690.00 704.00 680.25 690.50 47,700 -3.50(-0.50%)
May 15, 2006 712.00 713.79 685.05 694.00 64,700 -20.00(-2.80%)
May 12, 2006 718.00 718.00 691.35 714.00 55,500 -7.00(-0.97%)
May 11, 2006 740.00 740.00 717.05 721.00 46,500 -23.00(-3.09%)
May 10, 2006 719.00 756.00 719.00 744.00 92,000 +19.00(+2.62%)
May 09, 2006 732.75 733.75 721.00 725.00 34,300 -8.00(-1.09%)
May 08, 2006 741.00 743.00 731.50 733.00 37,000 -10.00(-1.35%)
May 05, 2006 734.00 744.50 727.00 743.00 67,200 +20.50(+2.84%)
May 04, 2006 739.75 740.00 722.50 722.50 45,700 -15.50(-2.10%)
May 03, 2006 733.00 744.03 733.00 738.00 42,600 +3.50(+0.48%)
May 02, 2006 736.00 736.75 723.25 734.50 71,300 -11.50(-1.54%)
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.