$1,550.13 -3.93 (%) NVR Inc - NYSE

Feb. 9, 2016 | 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
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
12/9/20151,681.501,688.691,617.551,632.9937,098
12/8/20151,710.001,710.001,678.501,690.4935,494
12/7/20151,709.361,721.951,688.511,720.0034,178
12/4/20151,665.001,719.191,665.001,705.7517,938
12/3/20151,676.001,681.801,639.261,662.9225,751
12/2/20151,708.771,711.251,665.551,677.3714,484
12/1/20151,683.001,705.331,672.121,702.9220,261
11/30/20151,687.751,699.301,670.941,682.4819,553
11/27/20151,675.571,696.801,668.121,684.956,253
11/25/20151,663.981,676.901,649.291,675.5712,803
11/24/20151,664.021,672.821,650.401,660.9825,665
11/23/20151,668.941,684.801,660.371,677.8321,383
11/20/20151,641.111,668.941,641.101,668.9418,757
11/19/20151,655.181,661.801,640.851,653.0020,831
11/18/20151,643.001,654.881,632.061,654.7331,371
11/17/20151,664.721,670.001,630.001,642.0123,470
11/16/20151,642.401,663.801,624.471,659.1418,630
11/13/20151,628.391,654.001,611.251,623.0023,695
11/12/20151,618.001,645.191,618.001,630.0122,845
11/11/20151,638.691,671.841,607.001,659.0023,210
11/10/20151,607.101,646.931,607.101,639.9929,743
11/9/20151,632.501,632.501,604.891,619.5226,650
11/6/20151,654.901,654.901,611.131,632.5024,874
11/5/20151,655.991,658.771,635.361,655.7219,324
11/4/20151,645.001,658.901,622.441,658.3433,307
11/3/20151,649.951,654.001,638.951,646.9026,168
11/2/20151,636.211,651.801,630.531,649.9017,805
10/30/20151,638.981,647.051,626.221,637.7628,684
10/29/20151,638.701,647.001,613.951,634.3235,945
10/28/20151,637.201,648.961,621.991,639.5133,492
10/27/20151,657.001,657.001,604.001,634.0035,235
10/26/20151,658.111,669.041,632.871,661.8126,733
10/23/20151,662.001,672.651,643.001,665.0042,621
10/22/20151,630.001,666.001,616.511,650.0037,245
10/21/20151,599.841,656.501,598.101,627.5147,842
10/20/20151,550.001,607.991,550.001,590.0048,003
10/19/20151,557.001,562.901,545.011,555.0041,197
10/16/20151,560.461,571.611,551.771,553.0937,575
10/15/20151,549.001,578.001,543.171,560.0062,364
10/14/20151,580.291,586.641,527.001,547.35105,706
10/13/20151,594.451,610.001,571.161,580.2922,178
10/12/20151,568.991,605.021,553.321,602.0029,134
10/9/20151,569.471,576.301,555.011,570.0030,375
10/8/20151,554.941,572.201,540.041,569.1337,948
10/7/20151,538.461,564.351,530.801,560.0043,879
10/6/20151,569.501,574.431,522.011,534.0039,080
10/5/20151,554.851,579.871,515.211,568.4736,695
10/2/20151,530.151,555.001,523.611,547.0629,935
10/1/20151,540.891,550.521,500.231,548.3432,043
9/30/20151,530.991,565.021,510.011,525.2236,562
9/29/20151,552.011,552.011,496.301,517.0444,013
9/28/20151,586.991,591.181,530.001,557.4337,700
9/25/20151,589.991,610.001,574.011,592.0016,724
9/24/20151,565.601,590.331,545.001,581.0023,656
9/23/20151,552.701,573.571,545.001,572.4821,599
9/22/20151,555.801,570.951,534.281,553.3237,973
9/21/20151,580.001,594.791,565.001,567.1027,821
9/18/20151,571.301,599.821,560.081,571.2464,939
9/17/20151,574.801,604.901,560.001,587.5030,735
  • Showing 1-100 of 1,687 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center