$1,644.51 -6.80 (%) NVR Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
9/23/20161,648.121,654.171,640.911,651.3017,065
9/22/20161,660.111,663.561,651.001,655.0018,079
9/21/20161,651.801,656.571,636.941,651.0531,039
9/20/20161,652.251,655.291,634.501,646.0026,415
9/19/20161,660.471,678.001,650.051,658.0814,107
9/16/20161,653.101,667.371,645.771,657.0035,398
9/15/20161,660.431,669.571,648.551,664.529,331
9/14/20161,655.441,672.551,641.931,660.1911,722
9/13/20161,659.011,672.001,646.251,656.0024,249
9/12/20161,663.391,678.901,655.551,670.6336,906
9/9/20161,675.201,679.851,658.491,665.1031,882
9/8/20161,698.801,709.981,688.011,692.8922,778
9/7/20161,697.231,709.001,690.521,704.6422,692
9/6/20161,700.341,712.811,689.401,699.5018,168
9/2/20161,697.031,698.001,687.201,696.008,160
9/1/20161,690.971,694.701,680.731,690.0015,262
8/31/20161,686.001,699.981,673.191,686.8023,644
8/30/20161,679.831,687.661,661.021,686.9323,257
8/29/20161,679.101,687.481,668.811,680.7513,811
8/26/20161,689.101,693.901,661.951,676.5117,487
8/25/20161,686.371,699.501,682.431,688.109,793
8/24/20161,694.291,694.291,676.341,687.9922,424
8/23/20161,683.961,707.351,681.341,696.8629,328
8/22/20161,684.001,690.001,670.551,680.4918,166
8/19/20161,673.201,688.611,665.611,682.0016,220
8/18/20161,679.201,691.701,657.711,680.3623,617
8/17/20161,694.601,699.801,676.381,678.0037,846
8/16/20161,695.011,704.451,685.351,700.0019,699
8/15/20161,699.001,710.041,695.751,704.8812,454
8/12/20161,707.001,711.991,694.001,698.9326,569
8/11/20161,707.041,711.851,695.001,709.2612,878
8/10/20161,707.211,707.211,688.301,702.0025,636
8/9/20161,704.501,711.091,694.741,705.0015,429
8/8/20161,712.121,720.941,700.091,705.0020,484
8/5/20161,683.781,714.001,678.001,710.0036,366
8/4/20161,677.101,695.951,655.001,688.3220,506
8/3/20161,669.241,684.001,665.851,681.9523,806
8/2/20161,688.401,698.631,668.001,674.4347,747
8/1/20161,691.001,701.051,678.101,698.0042,728
7/29/20161,721.691,728.251,695.001,705.0024,454
7/28/20161,700.001,729.941,678.101,720.0031,656
7/27/20161,721.291,724.871,689.421,700.0037,087
7/26/20161,722.251,737.801,716.281,723.2820,524
7/25/20161,726.801,747.941,715.551,721.5121,449
7/22/20161,741.001,754.491,723.141,730.0023,104
7/21/20161,738.001,755.901,676.081,742.4760,026
7/20/20161,752.551,765.001,740.151,752.4718,977
7/19/20161,759.001,764.991,746.311,751.6913,448
7/18/20161,760.201,769.171,746.001,750.0022,292
7/15/20161,770.331,787.991,761.191,761.1919,003
7/14/20161,811.601,811.601,766.041,774.9733,349
7/13/20161,801.691,804.111,777.101,797.0041,022
7/12/20161,826.051,830.301,793.431,803.5730,077
7/11/20161,835.201,845.001,820.981,820.9827,038
7/8/20161,761.721,845.371,761.721,830.0031,417
7/7/20161,795.561,799.651,776.011,788.2015,865
7/6/20161,770.001,793.801,758.001,790.0018,243
7/5/20161,778.001,785.411,761.011,770.0019,677
7/1/20161,779.951,798.301,768.001,782.8321,707
6/30/20161,735.741,789.491,721.011,780.3438,418
6/29/20161,698.851,745.101,690.141,734.0029,433
6/28/20161,690.851,705.491,671.001,684.0043,936
6/27/20161,681.001,692.241,662.001,675.0760,307
6/24/20161,690.011,714.381,675.731,695.6237,431
6/23/20161,708.001,727.621,701.001,727.6223,615
6/22/20161,722.751,728.671,697.501,703.1319,557
6/21/20161,735.001,735.001,706.751,723.9618,285
6/20/20161,715.001,728.001,711.041,726.9820,311
6/17/20161,720.001,734.951,704.111,705.0034,581
6/16/20161,703.001,724.081,696.531,722.6615,803
6/15/20161,718.981,718.981,688.101,708.0027,078
6/14/20161,717.001,720.001,690.001,705.6435,152
6/13/20161,715.351,733.391,704.001,715.5522,452
6/10/20161,730.321,736.001,713.001,721.7717,119
6/9/20161,742.001,750.001,729.711,738.1015,144
6/8/20161,730.001,749.991,716.001,745.0018,374
6/7/20161,722.021,750.001,711.151,732.0028,844
6/6/20161,717.401,735.001,705.991,725.4113,389
6/3/20161,714.901,723.681,696.791,717.1414,297
6/2/20161,724.511,738.001,706.561,717.1419,863
6/1/20161,724.021,749.801,713.291,725.5329,083
5/31/20161,739.801,747.991,715.001,733.0020,785
5/27/20161,716.231,740.001,711.891,737.7919,189
5/26/20161,705.021,723.951,685.401,717.9516,353
5/25/20161,741.001,745.531,687.811,704.2221,592
5/24/20161,694.551,734.001,689.001,734.0028,175
5/23/20161,696.021,705.571,667.511,684.0021,952
5/20/20161,689.891,707.251,681.781,694.9717,369
5/19/20161,677.901,677.901,650.011,675.0012,871
5/18/20161,698.271,709.001,674.151,680.0024,617
5/17/20161,673.991,705.511,673.801,703.6440,115
5/16/20161,642.251,677.981,638.791,669.8125,732
5/13/20161,646.001,660.991,631.001,641.8032,978
5/12/20161,640.301,654.991,636.551,652.0031,826
5/11/20161,659.451,666.211,633.991,642.8814,549
5/10/20161,652.001,661.471,630.501,656.1323,166
5/9/20161,640.441,651.991,621.001,646.7510,583
5/6/20161,621.001,651.021,606.751,636.0030,496
5/5/20161,646.001,655.001,631.931,645.5015,631
5/4/20161,645.721,661.141,630.501,651.3711,162
  • Showing 1-100 of 1,687 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center