$1,371.63 +8.64 (%) NVR Inc - NYSE

Jul. 6, 2015 | 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
7/3/20150.060.060.060.060
7/2/20151,360.001,369.991,355.001,362.9918,078
7/2/20150.060.060.060.060
7/1/20151,343.991,359.901,317.231,357.7546,282
6/30/20151,369.161,369.161,336.041,340.0037,687
6/30/20150.060.060.060.060
6/29/20151,364.401,374.011,343.011,357.4235,421
6/29/20150.060.060.060.060
6/26/20151,372.001,379.951,364.001,374.0118,104
6/26/20150.060.060.060.060
6/25/20151,377.601,380.351,366.501,373.1720,021
6/25/20150.060.060.060.060
6/24/20151,374.181,386.391,368.951,374.2730,212
6/24/20150.060.060.060.060
6/23/20151,372.901,380.001,364.491,371.8627,244
6/23/20150.060.060.060.060
6/22/20151,373.901,380.001,359.041,371.0422,180
6/22/20150.060.060.060.060
6/19/20151,367.291,375.231,362.001,366.7126,167
6/19/20150.060.060.060.060
6/18/20151,360.001,369.401,354.271,360.0019,580
6/18/20150.060.060.060.060
6/17/20151,352.001,357.991,340.561,356.9329,722
6/17/20150.060.060.060.060
6/16/20151,363.591,368.001,346.001,349.9018,829
6/16/20150.060.060.060.060
6/15/20151,367.011,381.621,361.901,366.3520,284
6/15/20150.070.070.070.070
6/12/20151,355.301,367.881,348.001,367.8815,378
6/12/20150.080.080.070.0726,600
6/11/20151,354.941,365.951,352.501,358.5225,116
6/11/20150.080.080.080.080
6/10/20151,351.071,356.481,343.001,350.2413,276
6/10/20150.080.080.080.080
6/9/20151,350.891,369.931,335.001,346.3514,292
6/9/20150.080.080.080.080
6/8/20151,367.531,372.371,345.061,351.5016,692
6/8/20150.080.080.080.080
6/5/20151,368.401,382.001,356.501,366.9913,049
6/5/20150.080.080.080.080
6/4/20151,367.951,377.231,360.001,364.8111,431
6/4/20150.080.080.080.080
6/3/20151,367.941,372.991,355.001,372.9929,446
6/3/20150.080.080.080.080
6/2/20151,359.781,364.991,355.081,361.0415,034
6/2/20150.080.080.080.080
6/1/20151,361.331,374.511,354.881,362.7411,603
6/1/20150.080.080.080.080
5/29/20151,371.001,377.811,355.001,360.6022,189
5/29/20150.080.080.080.080
5/28/20151,366.201,378.801,361.211,377.2517,081
5/28/20150.080.080.080.080
5/27/20151,361.001,374.971,351.171,370.3318,503
5/27/20150.070.070.070.070
5/26/20151,370.001,381.991,354.871,359.0013,619
5/26/20150.070.070.070.070
5/25/20150.070.070.070.070
5/22/20151,370.561,377.951,356.251,373.0015,227
5/22/20150.070.070.070.070
5/21/20151,382.001,382.001,370.001,373.3932,759
5/21/20150.070.070.070.070
5/20/20151,369.291,387.401,364.001,382.0319,187
5/20/20150.070.070.070.070
5/19/20151,350.001,374.791,330.001,371.8931,104
5/19/20150.070.070.070.070
5/18/20151,334.761,350.001,326.011,347.8015,486
5/15/20151,333.641,341.791,323.501,335.2439,520
5/15/20150.080.080.080.080
5/14/20151,320.531,335.231,310.321,335.2323,673
5/14/20150.080.080.080.080
5/13/20151,310.841,319.631,305.421,318.2936,982
5/13/20150.080.080.080.080
5/12/20151,305.651,307.501,292.111,306.8832,525
5/12/20150.080.080.080.0816,000
5/11/20151,318.001,327.501,302.001,307.0534,438
5/11/20150.090.090.070.07177,946
5/8/20151,344.981,352.101,318.011,323.9738,183
5/8/20150.090.090.090.09110,000
5/7/20151,327.011,347.751,324.601,333.2825,530
5/7/20150.100.100.100.1015,000
5/6/20151,322.261,330.781,304.211,330.7740,199
5/6/20150.100.100.100.100
5/5/20151,335.021,344.991,315.041,321.0040,974
5/5/20150.100.100.100.100
5/4/20151,347.901,353.981,321.391,339.5523,099
5/4/20150.100.100.100.10371
5/1/20151,327.151,347.651,327.151,345.6922,913
5/1/20150.100.100.100.100
4/30/20151,349.021,354.951,316.301,326.4929,265
4/30/20150.100.100.100.100
4/29/20151,352.001,359.951,333.611,350.0226,234
4/29/20150.100.100.100.100
4/28/20151,336.011,364.491,332.341,356.6530,237
4/28/20150.100.100.100.100
4/27/20151,347.101,367.991,332.021,339.0235,721
4/27/20150.100.100.100.100
4/24/20151,312.011,352.501,310.331,345.1029,406
4/24/20150.120.120.120.120
4/23/20151,327.121,344.991,313.311,321.0046,847
4/23/20150.120.120.120.120
  • Showing 1-100 of 1,671 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!