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

NVR Inc (NY: NVR )

9,152.81 +69.67 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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%)
Nov 01, 2012 905.00 919.18 902.49 918.99 42,448 +15.25(+1.69%)
Oct 31, 2012 901.91 906.58 894.33 903.74 19,753 +1.01(+0.11%)
Oct 26, 2012 895.35 902.73 902.73 902.73 41,200 +3.73(+0.41%)
Oct 25, 2012 905.89 908.95 889.06 899.00 42,319 -3.01(-0.33%)
Oct 24, 2012 908.00 908.00 897.40 902.01 47,896 -0.98(-0.11%)
Oct 23, 2012 894.75 902.99 890.08 902.99 34,952 -2.01(-0.22%)
Oct 19, 2012 905.00 915.05 893.66 905.00 32,027 -1.93(-0.21%)
Oct 18, 2012 888.79 915.05 888.79 906.93 33,248 +30.94(+3.53%)
Oct 17, 2012 885.75 902.13 875.99 875.99 54,935 -1.63(-0.19%)
Oct 16, 2012 881.26 886.69 872.52 877.62 35,328 -1.70(-0.19%)
Oct 15, 2012 869.94 879.32 863.43 879.32 12,734 +14.32(+1.66%)
Oct 12, 2012 866.54 870.70 847.08 865.00 35,995 +0.70(+0.08%)
Oct 11, 2012 875.25 879.30 864.24 864.30 9,759 -7.91(-0.91%)
Oct 10, 2012 863.00 877.63 863.00 872.21 21,489 +8.07(+0.93%)
Oct 09, 2012 870.22 876.50 860.00 864.14 17,198 -11.06(-1.26%)
Oct 08, 2012 878.05 881.40 872.02 875.20 9,606 -5.86(-0.67%)
Oct 05, 2012 873.16 886.38 872.46 881.06 23,325 +8.15(+0.93%)
Oct 04, 2012 863.78 872.91 860.90 872.91 14,016 +11.41(+1.32%)
Oct 03, 2012 853.00 869.52 853.00 861.50 35,867 +9.71(+1.14%)
Oct 02, 2012 841.61 852.42 830.00 851.79 18,444 +8.50(+1.01%)
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.