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, 2002 241.00 241.00 233.41 239.97 102,600 -1.03(-0.43%)
Jan 30, 2002 233.00 242.00 229.75 241.00 140,900 +8.00(+3.43%)
Jan 29, 2002 233.00 238.75 230.00 233.00 134,000 -1.00(-0.43%)
Jan 28, 2002 215.00 236.50 215.00 234.00 234,400 +17.06(+7.86%)
Jan 25, 2002 215.00 217.98 212.50 216.94 138,700 +6.46(+3.07%)
Jan 24, 2002 208.00 212.50 207.00 210.48 76,700 +3.88(+1.88%)
Jan 23, 2002 205.00 207.95 202.00 206.60 111,100 +2.85(+1.40%)
Jan 22, 2002 202.30 203.84 200.10 203.75 80,100 +1.70(+0.84%)
Jan 21, 2002 201.00 203.87 199.50 202.05 48,900 +0.00(+0.00%)
Jan 18, 2002 201.00 203.87 199.50 202.05 48,700 -2.70(-1.32%)
Jan 17, 2002 197.25 204.99 197.25 204.75 62,300 +6.24(+3.14%)
Jan 16, 2002 198.00 200.95 197.50 198.51 43,100 -0.74(-0.37%)
Jan 15, 2002 196.15 200.50 196.15 199.25 51,300 +3.35(+1.71%)
Jan 14, 2002 194.10 199.12 192.31 195.90 69,000 +0.40(+0.20%)
Jan 11, 2002 198.50 198.50 194.06 195.50 68,500 -3.50(-1.76%)
Jan 10, 2002 199.05 201.50 198.50 199.00 20,500 -5.00(-2.45%)
Dec 31, 2001 201.50 205.00 199.50 204.00 73,600 +0.50(+0.25%)
Dec 28, 2001 200.00 203.50 199.00 203.50 76,000 +6.75(+3.43%)
Dec 27, 2001 198.87 198.87 196.37 196.75 34,600 -2.12(-1.07%)
Dec 26, 2001 199.00 202.00 197.05 198.87 34,000 +0.37(+0.19%)
Dec 24, 2001 195.50 200.65 194.00 198.50 15,700 +2.00(+1.02%)
Dec 21, 2001 199.25 204.75 194.05 196.50 86,700 -4.50(-2.24%)
Dec 20, 2001 202.75 213.75 201.00 201.00 66,400 -4.75(-2.31%)
Dec 19, 2001 194.75 208.50 194.75 205.75 103,900 +9.00(+4.57%)
Dec 18, 2001 198.75 198.75 194.00 196.75 48,900 +2.75(+1.42%)
Dec 17, 2001 192.50 196.50 191.50 194.00 27,900 +1.50(+0.78%)
Dec 14, 2001 195.25 197.50 190.75 192.50 34,900 -3.05(-1.56%)
Dec 13, 2001 193.25 197.95 191.75 195.55 65,100 +1.55(+0.80%)
Dec 12, 2001 191.00 195.60 190.55 194.00 86,700 +4.65(+2.46%)
Dec 11, 2001 184.25 191.50 184.25 189.35 44,600 +5.35(+2.91%)
Dec 10, 2001 191.00 191.00 184.00 184.00 31,700 -7.50(-3.92%)
Dec 07, 2001 188.00 197.00 187.50 191.50 46,600 +2.02(+1.07%)
Dec 06, 2001 194.00 195.00 187.25 189.48 137,300 -8.78(-4.43%)
Dec 05, 2001 190.60 200.97 190.60 198.26 148,600 +9.59(+5.08%)
Dec 04, 2001 184.50 191.00 184.00 188.67 61,600 +5.17(+2.82%)
Dec 03, 2001 181.00 186.50 177.50 183.50 86,300 +2.00(+1.10%)
Nov 30, 2001 176.25 187.50 176.25 181.50 156,000 +6.00(+3.42%)
Nov 29, 2001 168.50 175.50 167.75 175.50 75,600 +7.00(+4.15%)
Nov 28, 2001 168.02 172.50 166.00 168.50 64,200 +0.00(+0.00%)
Nov 27, 2001 165.55 174.98 165.10 168.50 101,500 +2.70(+1.63%)
Nov 26, 2001 166.80 167.00 162.25 165.80 52,600 -1.24(-0.74%)
Nov 23, 2001 166.35 167.49 165.30 167.04 17,800 +0.44(+0.26%)
Nov 21, 2001 166.50 168.01 163.25 166.60 31,000 +0.10(+0.06%)
Nov 20, 2001 170.50 170.50 165.63 166.50 25,800 -3.75(-2.20%)
Nov 19, 2001 173.00 174.50 163.55 170.25 100,200 -2.44(-1.41%)
Nov 16, 2001 171.10 172.80 165.25 172.69 54,000 +1.59(+0.93%)
Nov 15, 2001 178.75 178.75 171.10 171.10 74,900 -7.90(-4.41%)
Nov 14, 2001 179.50 180.99 174.81 179.00 63,800 +1.00(+0.56%)
Nov 13, 2001 171.70 181.15 171.70 178.00 89,400 +5.30(+3.07%)
Nov 12, 2001 167.40 172.70 166.67 172.70 32,800 +4.10(+2.43%)
Nov 09, 2001 171.00 173.00 168.25 168.60 42,200 -2.00(-1.17%)
Nov 08, 2001 175.00 178.75 170.50 170.60 78,800 -4.40(-2.51%)
Nov 07, 2001 163.80 176.50 163.80 175.00 82,600 +11.00(+6.71%)
Nov 06, 2001 161.75 164.12 159.50 164.00 49,300 +2.25(+1.39%)
Nov 05, 2001 163.30 166.00 161.50 161.75 58,400 -1.25(-0.77%)
Nov 02, 2001 166.50 169.90 163.00 163.00 78,500 -3.75(-2.25%)
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.