NVR Inc $1,169.90

down -6.58


22/8/2014 09:53 AM  |  NYSE : NVR  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
8/21/20141,177.581,180.841,163.911,176.4822,832
8/21/20140.400.400.400.400
8/20/20141,170.001,183.001,155.331,180.6621,661
8/20/20140.410.410.410.410
8/19/20141,176.111,193.931,159.701,183.5021,595
8/19/20140.400.400.400.400
8/18/20141,135.531,161.821,130.001,160.0030,309
8/18/20140.400.400.400.400
8/15/20141,144.901,144.961,131.001,135.5760,322
8/15/20140.400.400.400.400
8/14/20141,122.961,146.811,122.571,143.0026,041
8/14/20140.400.400.400.400
8/13/20141,133.451,150.001,120.021,128.1321,995
8/13/20140.400.400.400.400
8/12/20141,120.251,131.111,117.921,122.9517,156
8/12/20140.400.400.400.400
8/11/20141,144.091,150.001,131.871,139.6523,182
8/11/20140.400.400.400.400
8/8/20141,132.661,152.671,132.661,147.2430,103
8/8/20140.400.400.400.400
8/7/20141,137.941,140.871,126.201,133.3114,412
8/7/20140.400.400.400.400
8/6/20141,137.481,148.401,130.001,134.8018,218
8/6/20140.400.400.400.400
8/5/20141,144.001,149.981,129.471,139.9051,994
8/5/20140.450.450.450.450
8/4/20141,132.511,139.651,122.001,137.2624,977
8/1/20141,122.001,138.681,122.001,135.6543,927
8/1/20140.300.300.300.300
7/31/20141,110.601,136.771,103.421,126.4653,885
7/31/20140.300.300.300.300
7/30/20141,137.731,137.731,118.091,123.2642,098
7/30/20140.300.300.300.300
7/29/20141,120.151,134.711,120.151,133.8048,135
7/29/20140.400.400.400.400
7/28/20141,094.401,133.391,094.031,129.3945,959
7/28/20140.500.500.500.500
7/25/20141,123.361,128.961,116.061,121.4142,344
7/25/20140.500.500.500.500
7/24/20141,168.991,173.911,122.981,131.6764,677
7/24/20140.500.500.500.500
7/23/20141,141.171,177.791,140.931,169.0252,392
7/23/20140.500.500.500.500
7/22/20141,141.621,158.401,135.951,150.8274,411
7/22/20140.500.500.500.500
7/21/20141,090.001,146.991,087.191,128.0893,734
7/21/20140.500.500.500.500
7/18/20141,108.301,108.301,040.831,067.7082,122
7/18/20140.500.500.500.500
7/17/20141,096.101,096.101,070.561,078.0944,873
7/17/20140.500.500.500.500
7/16/20141,101.341,111.941,089.331,103.9283,942
7/16/20140.500.500.500.500
7/15/20141,109.451,109.451,093.201,099.4250,721
7/15/20140.500.500.500.500
7/14/20141,114.031,115.431,108.521,109.4514,081
7/14/20140.500.500.500.500
7/11/20141,106.361,119.851,101.401,117.2217,094
7/11/20140.550.550.550.550
7/10/20141,124.351,130.211,114.091,122.4324,414
7/10/20140.550.550.550.550
7/9/20141,136.401,144.991,131.401,136.0013,600
7/9/20140.550.550.550.550
7/8/20141,133.051,141.301,126.041,135.0057,273
7/8/20140.600.600.590.5922,000
7/7/20141,135.001,156.511,132.231,145.3826,209
7/7/20140.500.500.500.500
7/4/20140.550.550.550.550
7/3/20141,153.001,158.461,148.001,158.4616,495
7/3/20140.550.550.550.550
7/2/20141,155.721,158.601,147.211,151.0020,400
7/2/20140.620.620.620.623,000
7/1/20141,155.171,170.011,155.171,163.4238,875
6/30/20141,144.231,163.551,135.611,150.6031,677
6/30/20140.450.450.450.450
6/27/20141,144.001,151.501,130.661,146.3843,774
6/27/20140.550.620.550.620
6/26/20141,143.601,149.481,130.761,142.6039,010
6/26/20140.520.520.520.520
6/25/20141,145.051,155.921,143.011,148.2723,685
6/25/20140.620.620.620.628,500
6/24/20141,141.111,163.401,141.111,153.1422,358
6/24/20140.620.620.620.6250,000
6/23/20141,130.411,146.901,130.411,139.8029,566
6/23/20140.620.630.620.6224,100
6/20/20141,128.791,135.941,123.841,133.4133,815
6/20/20140.520.750.520.61142,000
6/19/20141,133.751,142.641,124.611,132.0021,395
6/19/20140.540.540.540.540
6/18/20141,118.521,137.621,115.521,136.1033,620
6/18/20140.540.540.540.5426,000
6/17/20141,115.401,127.431,110.011,119.3042,358
6/17/20140.520.600.520.6054,500
6/16/20141,119.761,126.951,108.011,121.5126,087
6/16/20140.550.550.550.550
6/13/20141,116.021,119.521,109.011,115.0524,764
6/13/20140.590.600.550.5534,500
6/12/20141,127.051,128.431,112.001,119.0529,655
6/12/20140.500.500.500.500
6/11/20141,139.011,141.001,128.041,134.0225,981
Trading Center