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, 2013 1032 1040 1019 1030 29,309 -11.20(-1.08%)
Jan 30, 2013 1035 1056 1029 1041 43,217 +9.37(+0.91%)
Jan 29, 2013 1029 1034 1008 1031 31,561 +7.49(+0.73%)
Jan 28, 2013 1033 1040 1002 1024 65,582 -10.40(-1.01%)
Jan 25, 2013 996.11 1043 996.11 1034 41,916 +33.51(+3.35%)
Jan 24, 2013 995.00 1027 993.12 1001 56,750 +19.20(+1.96%)
Jan 23, 2013 974.00 987.95 971.10 981.69 49,964 +13.14(+1.36%)
Jan 22, 2013 973.84 974.23 963.57 968.55 32,423 -1.45(-0.15%)
Jan 18, 2013 980.55 985.77 965.02 970.00 54,008 -8.00(-0.82%)
Jan 17, 2013 978.75 987.99 977.50 978.00 41,788 +4.42(+0.45%)
Jan 16, 2013 974.00 974.00 967.06 973.58 20,769 -5.07(-0.52%)
Jan 15, 2013 965.20 980.00 963.50 978.65 30,168 +10.25(+1.06%)
Jan 14, 2013 975.75 978.94 960.00 968.40 23,097 -2.93(-0.30%)
Jan 11, 2013 971.98 975.38 955.18 971.33 27,156 +1.41(+0.15%)
Jan 10, 2013 988.13 988.13 966.19 969.92 25,264 -11.71(-1.19%)
Jan 09, 2013 979.40 993.18 971.65 981.63 31,538 +7.13(+0.73%)
Jan 08, 2013 968.69 974.98 960.02 974.50 24,396 +7.61(+0.79%)
Jan 07, 2013 948.00 971.49 948.00 966.89 19,847 +12.40(+1.30%)
Jan 04, 2013 946.01 954.81 942.32 954.49 21,078 +5.49(+0.58%)
Jan 03, 2013 930.98 968.79 930.00 949.00 39,755 +18.87(+2.03%)
Jan 02, 2013 949.36 949.36 920.00 930.13 57,517 -0.03(-0.00%)
Dec 31, 2012 932.52 948.81 921.21 930.16 25,258 -2.34(-0.25%)
Dec 28, 2012 934.00 940.95 926.92 932.50 19,080 -1.33(-0.14%)
Dec 27, 2012 934.14 938.11 920.00 933.83 19,394 +2.78(+0.30%)
Dec 26, 2012 943.85 952.00 928.65 931.05 18,968 -11.86(-1.26%)
Dec 24, 2012 943.85 943.85 935.12 942.91 3,874 -0.11(-0.01%)
Dec 21, 2012 951.20 954.00 928.00 943.02 104,747 -16.23(-1.69%)
Dec 20, 2012 948.90 966.93 947.37 959.25 43,728 +8.26(+0.87%)
Dec 19, 2012 958.10 958.10 936.47 950.99 41,602 -5.63(-0.59%)
Dec 18, 2012 936.05 959.78 936.05 956.62 43,626 +18.07(+1.93%)
Dec 17, 2012 920.75 938.95 920.75 938.55 38,111 +21.03(+2.29%)
Dec 14, 2012 926.46 930.64 910.05 917.52 49,421 -8.93(-0.96%)
Dec 13, 2012 930.00 935.96 913.58 926.45 48,986 -3.54(-0.38%)
Dec 12, 2012 915.00 940.00 910.12 929.99 66,043 +19.13(+2.10%)
Dec 11, 2012 901.87 911.51 892.81 910.86 49,093 +8.80(+0.98%)
Dec 10, 2012 897.50 909.40 883.84 902.06 41,080 +6.76(+0.76%)
Dec 07, 2012 886.07 898.92 872.75 895.30 63,534 +9.30(+1.05%)
Dec 06, 2012 890.99 897.90 871.38 886.00 58,367 -6.47(-0.72%)
Dec 05, 2012 905.25 906.59 880.00 892.47 36,167 -16.85(-1.85%)
Dec 04, 2012 891.10 910.00 888.32 909.32 60,106 +9.48(+1.05%)
Nov 30, 2012 875.04 903.80 875.04 899.84 63,416 +6.16(+0.69%)
Nov 29, 2012 899.89 903.60 887.95 893.68 21,887 +1.61(+0.18%)
Nov 28, 2012 888.40 900.26 880.34 892.07 34,862 -1.88(-0.21%)
Nov 27, 2012 901.00 906.39 882.30 893.95 29,379 -2.01(-0.22%)
Nov 26, 2012 903.00 906.00 884.55 895.96 13,364 -11.84(-1.30%)
Nov 23, 2012 892.09 907.80 892.09 907.80 7,340 +12.07(+1.35%)
Nov 21, 2012 897.75 902.84 887.07 895.73 9,904 +4.53(+0.51%)
Nov 20, 2012 881.11 893.84 876.49 891.20 13,704 +14.36(+1.64%)
Nov 19, 2012 882.80 893.06 871.06 876.84 27,018 +7.42(+0.85%)
Nov 16, 2012 844.00 873.63 838.88 869.42 30,878 +21.83(+2.58%)
Nov 15, 2012 844.71 851.99 832.40 847.59 41,628 -1.18(-0.14%)
Nov 14, 2012 867.00 867.00 842.39 848.77 18,565 -17.23(-1.99%)
Nov 13, 2012 869.98 872.95 858.40 866.00 17,377 -8.30(-0.95%)
Nov 12, 2012 891.99 895.99 871.68 874.30 27,233 -17.24(-1.93%)
Nov 09, 2012 908.95 913.69 891.51 891.54 19,673 -22.96(-2.51%)
Nov 08, 2012 913.91 920.02 902.30 914.50 28,106 -0.19(-0.02%)
Nov 07, 2012 909.74 923.26 902.66 914.69 80,724 +1.68(+0.18%)
Nov 06, 2012 909.92 920.59 907.38 913.01 25,694 +1.41(+0.15%)
Nov 05, 2012 906.03 912.75 897.06 911.60 18,525 +6.21(+0.69%)
Nov 02, 2012 919.31 919.31 898.89 905.39 17,476 -13.60(-1.48%)
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.