$1,644.01 -7.36 (%) NVR Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 10:29 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
5/4/20161,645.721,661.141,630.501,651.3711,162
5/3/20161,669.401,674.891,627.621,651.0137,903
5/2/20161,669.741,696.621,650.001,680.0031,187
4/29/20161,664.001,668.591,641.011,661.2925,247
4/28/20161,684.001,694.451,644.881,665.3030,592
4/27/20161,675.001,699.481,664.001,695.4424,904
4/26/20161,686.501,707.551,664.801,676.0022,038
4/25/20161,693.571,693.571,657.071,682.4324,553
4/22/20161,696.891,700.001,659.651,695.5643,153
4/21/20161,730.001,752.001,641.621,689.3539,544
4/20/20161,760.001,764.001,720.661,747.0026,045
4/19/20161,780.001,791.341,732.611,761.9126,491
4/18/20161,772.491,788.911,750.051,780.0023,461
4/15/20161,785.791,793.611,755.021,781.7820,003
4/14/20161,792.001,801.941,772.371,787.6422,257
4/13/20161,778.421,795.001,776.001,789.4316,059
4/12/20161,761.471,783.501,757.001,775.4519,503
4/11/20161,756.001,775.011,753.001,765.0015,508
4/8/20161,740.001,769.501,725.201,753.4818,471
4/7/20161,714.011,740.561,711.311,736.9944,784
4/6/20161,708.851,729.991,690.551,721.5630,105
4/5/20161,714.701,731.011,697.731,708.6231,209
4/4/20161,761.801,761.801,704.101,717.5625,472
4/1/20161,732.581,785.991,720.341,749.2930,816
3/31/20161,760.241,767.691,715.331,732.4040,000
3/30/20161,801.001,820.001,754.001,762.6625,683
3/29/20161,745.001,819.981,734.591,799.2357,127
3/28/20161,719.001,748.691,715.271,745.3718,805
3/24/20161,730.891,742.011,710.271,726.0012,695
3/23/20161,724.321,748.841,708.621,729.1116,339
3/22/20161,721.971,749.801,707.341,724.3220,624
3/21/20161,729.001,747.001,710.001,724.0013,975
3/18/20161,703.001,758.931,703.001,730.0051,727
3/17/20161,683.181,716.631,673.471,709.8025,518
3/16/20161,665.631,693.891,642.501,690.0024,786
3/15/20161,640.201,674.971,635.041,661.7118,754
3/14/20161,665.951,672.001,644.521,655.5017,374
3/11/20161,656.981,675.001,648.471,672.0121,218
3/10/20161,651.841,654.001,628.471,647.3110,274
3/9/20161,649.991,665.921,632.501,644.5013,317
3/8/20161,630.001,639.981,600.601,639.9818,289
3/7/20161,646.051,652.961,626.211,638.8217,715
3/4/20161,661.131,661.131,630.251,654.5020,369
3/3/20161,635.441,658.151,612.351,655.0634,815
3/2/20161,648.001,654.991,610.551,635.4436,890
3/1/20161,648.841,673.561,642.251,648.0032,623
2/29/20161,627.001,639.501,619.281,637.0029,010
2/26/20161,611.001,640.981,590.001,626.3924,212
2/25/20161,585.001,617.801,553.831,610.4525,439
2/24/20161,574.901,590.151,557.591,583.0021,196
2/23/20161,577.761,594.991,561.371,585.9818,648
2/22/20161,608.901,612.371,556.011,576.9830,786
2/19/20161,577.931,591.701,557.911,591.6215,946
2/18/20161,587.891,587.891,556.501,579.4014,757
2/17/20161,554.001,586.531,543.551,581.6524,336
2/16/20161,544.441,556.171,528.031,546.5019,101
2/12/20161,535.001,546.991,511.611,535.0024,440
2/11/20161,544.801,550.601,503.051,520.9924,212
2/10/20161,557.991,585.111,539.361,558.1016,006
2/9/20161,536.001,568.041,523.001,550.1320,427
2/8/20161,565.001,605.901,522.001,554.0625,419
2/5/20161,617.711,620.701,570.011,585.1214,634
2/4/20161,612.221,634.161,576.631,614.8523,954
2/3/20161,630.351,659.001,600.001,611.8639,090
2/2/20161,642.801,642.801,610.341,629.2424,932
2/1/20161,643.901,665.001,640.661,647.6733,408
1/29/20161,643.801,656.241,612.961,651.0031,940
1/28/20161,628.001,660.001,611.401,627.9530,592
1/27/20161,636.991,649.981,615.071,621.8637,953
1/26/20161,585.001,650.001,577.291,630.0057,166
1/25/20161,539.401,564.721,513.611,561.0943,258
1/22/20161,540.001,568.021,527.881,544.5122,592
1/21/20161,520.021,543.591,484.981,525.4135,343
1/20/20161,506.251,529.901,462.021,519.0035,165
1/19/20161,513.291,534.521,497.671,519.6629,657
1/15/20161,498.441,522.001,473.911,512.0230,908
1/14/20161,528.601,529.991,496.351,515.0025,120
1/13/20161,585.001,586.701,510.371,526.7422,610
1/12/20161,555.001,578.421,540.001,576.8233,405
1/11/20161,541.001,548.021,525.001,543.3728,094
1/8/20161,558.001,573.791,536.071,541.4222,033
1/7/20161,565.011,589.991,541.131,552.3225,871
1/6/20161,589.751,601.001,576.001,587.0630,503
1/5/20161,575.001,598.031,556.191,594.0926,495
1/4/20161,629.891,634.751,547.591,555.6654,525
12/31/20151,646.101,650.001,634.031,643.0013,387
12/30/20151,650.001,660.001,645.451,649.5411,384
12/29/20151,661.201,667.491,646.001,650.0012,730
12/28/20151,650.791,655.001,640.011,649.9216,381
12/24/20151,658.951,664.971,649.011,654.9112,031
12/23/20151,662.501,669.901,646.231,657.8320,551
12/22/20151,654.001,660.001,646.081,658.1323,386
12/21/20151,654.731,665.791,643.521,650.0017,873
12/18/20151,647.001,659.501,635.991,656.5668,528
12/17/20151,663.701,663.701,635.001,653.9923,874
12/16/20151,672.001,679.801,643.301,666.2320,004
12/15/20151,661.021,669.991,627.001,658.6934,272
12/14/20151,660.001,667.971,646.341,667.0024,344
12/11/20151,648.451,666.051,635.001,660.0026,417
12/10/20151,635.411,669.001,620.011,661.0730,648
  • Showing 1-100 of 1,687 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center