$1,373.00 -0.39 (%) NVR Inc - NYSE

May. 22, 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
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
4/22/20151,348.101,360.001,330.511,338.8518,366
4/22/20150.160.160.120.127,250
4/21/20151,311.041,358.001,311.041,355.3345,873
4/21/20150.160.160.160.160
4/20/20151,323.151,327.091,307.001,311.3829,706
4/20/20150.160.160.160.160
4/17/20151,319.251,328.001,311.121,324.8934,285
4/17/20150.160.160.160.160
4/16/20151,330.001,336.291,320.051,332.7336,922
4/16/20150.160.160.160.160
4/15/20151,329.331,348.901,328.161,342.4620,852
4/15/20150.160.160.160.160
4/14/20151,329.201,338.991,315.011,334.6810,108
4/14/20150.160.160.160.160
4/13/20151,317.601,350.001,317.601,330.0223,230
4/13/20150.160.160.160.160
4/10/20151,347.801,347.801,329.301,344.8418,218
4/10/20150.160.160.160.160
4/9/20151,347.001,347.001,332.511,346.4110,415
4/9/20150.160.160.160.160
4/8/20151,331.131,358.001,331.131,351.1121,791
4/8/20150.160.160.160.160
4/7/20151,355.011,356.901,321.731,333.9930,721
4/7/20150.160.160.160.160
4/6/20151,349.021,369.131,345.751,359.2455,307
4/6/20150.160.160.160.160
4/2/20151,325.521,356.001,317.611,353.1336,035
4/2/20150.160.160.160.160
4/1/20151,324.081,330.151,313.011,329.8224,150
4/1/20150.160.160.160.160
3/31/20151,334.001,349.981,312.021,328.6633,398
3/31/20150.160.160.160.160
3/30/20151,335.021,347.691,323.451,338.0019,168
3/30/20150.230.230.230.23500
3/27/20151,327.491,334.431,307.511,330.6022,796
3/27/20150.220.220.220.22500
3/26/20151,325.521,328.941,307.721,322.6617,862
3/26/20150.220.220.220.220
3/25/20151,339.901,344.991,322.001,328.489,050
3/25/20150.240.240.240.242,000
3/24/20151,339.961,349.521,335.001,339.6715,146
3/24/20150.220.220.220.220
3/23/20151,343.001,365.151,328.461,332.4916,952
3/23/20150.220.220.220.220
3/20/20151,330.751,371.931,330.001,355.0060,128
3/20/20150.220.220.220.220
3/19/20151,339.991,342.071,318.651,329.9817,137
3/19/20150.220.220.220.220
3/18/20151,311.021,332.921,311.021,332.9224,318
3/18/20150.230.230.230.232,500
3/17/20151,316.241,320.161,309.231,313.5616,104
3/17/20150.270.270.270.27279,688
3/16/20151,319.001,323.001,309.001,319.5817,331
3/16/20150.270.270.270.270
3/13/20151,330.001,332.591,312.841,319.9715,165
3/13/20150.270.270.270.270
3/12/20151,335.601,349.991,331.001,340.007,923
  • Showing 1-100 of 1,643 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center