$1,254.23 -14.08 (%) NVR Inc - NYSE

Jan. 30, 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
1/30/20151,240.001,268.001,240.001,254.2332,080
1/30/20150.150.150.150.150
1/29/20151,220.721,288.041,218.111,268.3145,199
1/29/20150.150.150.150.150
1/28/20151,225.001,238.771,213.251,224.1356,495
1/28/20150.150.150.150.150
1/27/20151,199.101,233.991,199.101,225.0032,975
1/27/20150.180.180.180.181,000
1/26/20151,210.001,250.001,187.841,228.1985,084
1/26/20150.150.150.150.150
1/23/20151,260.081,278.921,246.341,262.5839,244
1/23/20150.210.210.210.210
1/22/20151,254.001,290.001,254.001,280.0026,704
1/22/20150.200.210.200.218,000
1/21/20151,252.251,281.801,250.011,269.7949,028
1/21/20150.210.210.200.205,000
1/20/20151,289.751,289.751,251.341,258.9923,595
1/20/20150.150.150.150.150
1/19/20150.150.150.150.150
1/16/20151,252.371,291.851,226.211,279.6127,164
1/16/20150.180.180.180.183,410
1/15/20151,294.531,294.531,230.001,262.7243,303
1/15/20150.180.180.180.184,000
1/14/20151,288.001,303.001,275.001,294.6816,843
1/14/20150.130.130.130.130
1/13/20151,325.001,355.091,280.511,295.9340,624
1/13/20150.130.130.130.130
1/12/20151,299.951,334.961,297.001,321.0029,398
1/12/20150.130.130.130.130
1/9/20151,285.111,325.841,285.111,312.0022,528
1/9/20150.130.130.130.130
1/8/20151,290.121,309.031,262.501,301.3925,517
1/8/20150.130.130.130.130
1/7/20151,250.111,285.981,249.931,276.9555,893
1/7/20150.130.130.130.130
1/6/20151,250.001,254.991,235.441,249.5159,370
1/6/20150.130.130.130.130
1/5/20151,240.111,255.001,235.991,254.9917,646
1/5/20150.130.130.130.130
1/2/20151,246.981,258.751,239.001,251.9956,786
1/2/20150.170.170.170.170
12/31/20141,275.951,284.271,265.331,275.3320,711
12/31/20140.170.170.170.171,000
12/30/20141,263.301,276.841,257.101,276.6821,526
12/30/20140.230.230.230.2310,833
12/29/20141,240.001,268.781,231.071,260.0022,044
12/29/20140.170.170.170.170
12/26/20141,240.011,241.521,240.001,240.004,099
12/24/20141,231.001,240.001,214.221,240.006,072
12/24/20140.170.170.170.170
12/23/20141,236.001,249.991,212.011,239.0444,263
12/23/20140.170.170.170.170
12/22/20141,218.261,240.001,199.951,235.5146,353
12/22/20140.170.170.170.170
12/19/20141,215.001,236.361,199.471,236.3671,147
12/19/20140.170.170.170.170
12/18/20141,205.001,224.761,171.661,220.4530,738
12/18/20140.170.170.170.170
12/17/20141,170.101,201.001,150.541,198.3437,453
12/17/20140.170.170.170.170
12/16/20141,190.001,190.301,160.001,168.7558,653
12/16/20140.170.170.170.170
12/15/20141,220.001,225.001,179.901,192.7253,955
12/15/20140.170.170.170.170
12/12/20141,212.011,220.001,190.011,212.0040,389
12/12/20140.230.230.230.2341,000
12/11/20141,243.811,259.741,221.341,229.1628,915
12/11/20140.170.170.170.170
12/10/20141,253.181,254.001,225.001,239.1032,762
12/10/20140.170.170.170.170
12/9/20141,254.981,263.801,243.041,254.0021,163
12/9/20140.170.170.170.170
12/8/20141,257.551,264.611,246.201,259.7428,663
12/8/20140.170.170.170.170
12/5/20141,231.011,255.851,228.341,252.8732,473
12/5/20140.190.230.190.2321,000
12/4/20141,250.901,260.001,238.121,246.9022,237
12/4/20140.200.200.200.200
12/3/20141,264.381,273.491,245.011,255.8636,722
12/3/20140.280.280.280.280
12/2/20141,275.501,280.001,256.341,269.0028,843
12/2/20140.220.250.220.2522,000
12/1/20141,258.501,284.501,242.951,268.9946,423
12/1/20140.160.160.160.160
11/28/20141,248.751,264.991,246.401,258.6716,854
11/28/20140.160.160.160.160
11/27/20140.160.160.160.160
11/26/20141,225.001,253.001,225.001,237.7319,644
11/26/20140.160.160.160.160
11/25/20141,235.701,244.001,230.001,243.9914,824
11/25/20140.180.180.180.180
11/24/20141,239.991,244.981,230.001,238.7424,525
11/24/20140.190.190.190.190
11/21/20141,242.781,250.001,225.041,229.6315,044
11/21/20140.260.270.260.2710,000
11/20/20141,215.001,249.991,215.001,231.4729,514
11/20/20140.290.290.270.2720,500
11/19/20141,221.341,225.001,211.001,223.3731,571
11/19/20140.270.270.270.270
11/18/20141,229.011,234.751,225.001,225.0126,376
  • Showing 1-100 of 1,566 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center