$1,243.99 +5.25 (%) NVR Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
11/25/20141,235.701,244.001,230.001,243.9914,824
11/25/20140.190.190.190.190
11/24/20141,239.991,244.981,230.001,238.7424,525
11/24/20140.270.270.270.270
11/21/20141,242.781,250.001,225.041,229.6315,044
11/21/20140.260.270.260.2710,000
11/20/20141,215.001,249.991,215.001,231.4729,514
11/20/20140.290.290.270.2720,500
11/19/20141,221.341,225.001,211.001,223.3731,571
11/19/20140.270.270.270.270
11/18/20141,229.011,234.751,225.001,225.0126,376
11/18/20140.270.270.270.270
11/17/20141,230.101,240.001,229.111,231.0020,484
11/17/20140.270.270.270.270
11/14/20141,238.001,240.001,231.001,239.9918,642
11/14/20140.290.290.290.290
11/13/20141,242.901,245.301,237.771,241.2517,533
11/13/20140.290.290.290.290
11/12/20141,242.801,244.001,233.101,239.6118,053
11/12/20140.290.290.290.290
11/11/20141,235.001,245.091,230.031,242.7928,161
11/11/20140.270.270.270.270
11/10/20141,233.001,246.741,226.181,237.0038,448
11/10/20140.270.270.270.270
11/7/20141,240.271,245.001,226.001,234.5019,704
11/7/20140.270.270.270.270
11/6/20141,209.001,244.951,209.001,241.7627,196
11/6/20140.270.270.270.270
11/5/20141,224.901,226.611,208.251,226.6117,908
11/5/20140.290.290.290.290
11/4/20141,229.001,245.001,205.001,225.3927,691
11/4/20140.290.290.290.290
11/3/20141,211.341,241.391,211.341,230.5333,864
11/3/20140.290.290.290.290
10/31/20141,228.001,228.001,211.251,227.5816,932
10/31/20140.290.290.290.290
10/30/20141,216.881,240.001,210.001,228.4114,560
10/30/20140.290.290.290.290
10/29/20141,242.641,242.641,212.091,227.3625,421
10/29/20140.290.290.290.290
10/28/20141,220.001,258.061,218.571,246.0060,814
10/28/20140.290.290.290.290
10/27/20141,190.051,222.251,190.051,221.3737,430
10/27/20140.290.290.290.290
10/24/20141,205.001,208.051,190.511,204.8928,572
10/24/20140.430.430.430.4310,000
10/23/20141,210.001,224.881,198.371,211.4838,684
10/23/20140.290.290.290.290
10/22/20141,196.001,214.931,189.121,210.0044,271
10/22/20140.330.330.330.330
10/21/20141,185.001,210.001,168.321,209.9638,158
10/21/20140.350.350.350.354,000
10/20/20141,147.891,200.001,140.001,193.0157,416
10/20/20140.270.270.270.270
10/17/20141,122.911,137.801,110.561,125.5064,518
10/17/20140.270.270.270.270
10/16/20141,100.001,119.501,100.001,118.9835,100
10/16/20140.270.270.270.270
10/15/20141,100.001,133.001,098.631,119.6269,397
10/15/20140.270.270.270.270
10/14/20141,089.771,129.471,080.431,111.3362,123
10/14/20140.270.270.270.270
10/13/20141,118.021,123.001,050.951,078.2260,800
10/10/20141,149.001,149.001,111.311,123.4237,359
10/10/20140.270.270.270.270
10/9/20141,164.401,168.021,138.501,149.7429,750
10/9/20140.270.270.270.270
10/8/20141,149.901,159.941,138.501,159.9435,909
10/8/20140.250.250.250.250
10/7/20141,143.001,148.601,141.251,144.8738,858
10/7/20140.250.250.250.250
10/6/20141,136.351,145.001,136.351,143.5219,760
10/6/20140.250.250.250.250
10/3/20141,135.851,140.311,129.791,136.9918,114
10/3/20140.320.320.320.320
10/2/20141,110.001,132.341,085.701,124.3554,833
10/2/20140.320.320.320.320
10/1/20141,130.021,134.711,104.001,115.9840,298
10/1/20140.500.500.350.3517,167
9/30/20141,135.201,150.001,112.531,130.0225,446
9/30/20140.350.350.350.350
9/29/20141,134.341,150.651,134.341,140.2515,424
9/29/20140.340.340.340.340
9/26/20141,138.391,155.001,134.341,147.8414,624
9/26/20140.390.390.390.39180,000
9/25/20141,139.001,145.061,136.551,143.7617,033
9/25/20140.390.390.390.39170,000
9/24/20141,143.571,155.271,140.331,144.4921,087
9/24/20140.400.400.400.400
9/23/20141,143.661,163.001,140.611,150.0620,094
9/23/20140.380.380.380.380
9/22/20141,155.001,160.831,147.081,151.2618,759
9/22/20140.380.380.380.380
9/19/20141,169.961,171.001,155.101,166.9936,256
9/19/20140.390.390.390.390
9/18/20141,178.851,179.991,157.271,171.8015,008
9/18/20140.390.390.390.390
9/17/20141,155.001,179.491,155.001,174.0323,122
9/17/20140.390.390.390.390
9/16/20141,151.001,162.251,133.341,157.3317,343
  • Showing 1-100 of 1,521 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center