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 (%)
Jul 31, 2024 8700 8700 8571 8607 19,125 -54.50(-0.63%)
Jul 30, 2024 8617 8700 8567 8662 15,586 +61.14(+0.71%)
Jul 29, 2024 8617 8630 8531 8601 16,883 +0.24(+0.00%)
Jul 26, 2024 8553 8684 8480 8601 22,269 +128.72(+1.52%)
Jul 25, 2024 8420 8650 8352 8472 21,305 +67.39(+0.80%)
Jul 24, 2024 8572 8695 8367 8404 18,922 -195.43(-2.27%)
Jul 23, 2024 8512 8687 8359 8600 30,573 -41.20(-0.48%)
Jul 22, 2024 8478 8641 8367 8641 24,103 +212.54(+2.52%)
Jul 19, 2024 8495 8508 8350 8429 13,871 +20.92(+0.25%)
Jul 18, 2024 8350 8663 8350 8408 27,711 +95.31(+1.15%)
Jul 17, 2024 8458 8469 8302 8312 19,769 -187.65(-2.21%)
Jul 16, 2024 8140 8540 8140 8500 25,609 +431.04(+5.34%)
Jul 15, 2024 8080 8200 8000 8069 17,573 +6.69(+0.08%)
Jul 12, 2024 8062 8243 8042 8062 23,979 -7.62(-0.09%)
Jul 11, 2024 7784 8120 7784 8070 25,409 +446.13(+5.85%)
Jul 10, 2024 7530 7635 7510 7624 16,233 +139.68(+1.87%)
Jul 09, 2024 7444 7570 7427 7484 15,992 +30.02(+0.40%)
Jul 08, 2024 7466 7508 7400 7454 16,894 +32.55(+0.44%)
Jul 05, 2024 7437 7475 7390 7422 15,895 -35.48(-0.48%)
Jul 03, 2024 7447 7528 7413 7457 12,760 -3.71(-0.05%)
Jul 02, 2024 7444 7512 7424 7461 14,289 -21.46(-0.29%)
Jul 01, 2024 7637 7695 7476 7482 14,631 -106.40(-1.40%)
Jun 28, 2024 7665 7756 7550 7589 31,392 -68.36(-0.89%)
Jun 27, 2024 7675 7716 7637 7657 13,400 +0.79(+0.01%)
Jun 26, 2024 7557 7669 7540 7656 15,761 +84.46(+1.12%)
Jun 25, 2024 7738 7738 7526 7572 20,162 -169.11(-2.18%)
Jun 24, 2024 7650 7785 7630 7741 22,632 +114.36(+1.50%)
Jun 21, 2024 7570 7694 7498 7626 84,377 +111.54(+1.48%)
Jun 20, 2024 7508 7562 7422 7515 22,542 -24.88(-0.33%)
Jun 18, 2024 7635 7676 7506 7540 20,414 -148.22(-1.93%)
Jun 17, 2024 7561 7705 7555 7688 19,357 +85.65(+1.13%)
Jun 14, 2024 7617 7617 7505 7602 16,562 -55.52(-0.73%)
Jun 13, 2024 7591 7695 7557 7658 14,919 +2.79(+0.04%)
Jun 12, 2024 7663 7929 7582 7655 21,763 +160.29(+2.14%)
Jun 11, 2024 7535 7535 7437 7495 12,358 -49.43(-0.66%)
Jun 10, 2024 7468 7569 7430 7544 18,387 +46.53(+0.62%)
Jun 07, 2024 7498 7573 7480 7498 19,321 -92.75(-1.22%)
Jun 06, 2024 7652 7667 7495 7590 15,509 -53.58(-0.70%)
Jun 05, 2024 7550 7652 7460 7644 17,087 +100.82(+1.34%)
Jun 04, 2024 7589 7650 7508 7543 21,746 -84.14(-1.10%)
Jun 03, 2024 7677 7755 7597 7627 17,033 -53.41(-0.70%)
May 31, 2024 7460 7712 7454 7681 43,402 +225.42(+3.02%)
May 30, 2024 7356 7477 7356 7455 18,883 +120.05(+1.64%)
May 29, 2024 7305 7354 7227 7335 16,257 -20.87(-0.28%)
May 28, 2024 7434 7485 7330 7356 20,515 -60.19(-0.81%)
May 24, 2024 7448 7476 7350 7416 13,848 +24.18(+0.33%)
May 23, 2024 7458 7499 7361 7392 16,823 -65.59(-0.88%)
May 22, 2024 7580 7632 7433 7458 19,171 -162.49(-2.13%)
May 21, 2024 7679 7679 7620 7620 12,026 -57.54(-0.75%)
May 20, 2024 7686 7754 7665 7678 12,938 +8.76(+0.11%)
May 17, 2024 7757 7757 7620 7669 14,362 -33.96(-0.44%)
May 16, 2024 7798 7798 7636 7703 23,143 -115.77(-1.48%)
May 15, 2024 7679 7867 7679 7819 17,781 +267.26(+3.54%)
May 14, 2024 7591 7649 7523 7551 18,272 -5.77(-0.08%)
May 13, 2024 7695 7749 7546 7557 19,259 -98.15(-1.28%)
May 10, 2024 7673 7692 7596 7655 19,817 -15.51(-0.20%)
May 09, 2024 7569 7708 7500 7671 16,588 +95.90(+1.27%)
May 08, 2024 7752 7800 7561 7575 17,356 -179.42(-2.31%)
May 07, 2024 7620 7786 7563 7754 19,649 +129.59(+1.70%)
May 06, 2024 7663 7663 7600 7625 11,799 +38.28(+0.50%)
May 03, 2024 7596 7685 7495 7587 15,561 +107.54(+1.44%)
May 02, 2024 7485 7529 7408 7479 13,313 +22.01(+0.30%)
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.