NVR Inc $1,169.02

down 0.00


23/7/2014 04:00 PM  |  NYSE : NVR  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
7/23/20141,141.171,177.791,140.931,169.0252,392
7/23/20140.500.500.500.500
7/22/20141,141.621,158.401,135.951,150.8274,411
7/22/20140.500.500.500.500
7/21/20141,090.001,146.991,087.191,128.0893,734
7/21/20140.570.570.570.570
7/18/20141,108.301,108.301,040.831,067.7082,122
7/18/20140.500.500.500.500
7/17/20141,096.101,096.101,070.561,078.0944,873
7/17/20140.500.500.500.500
7/16/20141,101.341,111.941,089.331,103.9283,942
7/16/20140.500.500.500.500
7/15/20141,109.451,109.451,093.201,099.4250,721
7/15/20140.500.500.500.500
7/14/20141,114.031,115.431,108.521,109.4514,081
7/14/20140.500.500.500.500
7/11/20141,106.361,119.851,101.401,117.2217,094
7/11/20140.550.550.550.550
7/10/20141,124.351,130.211,114.091,122.4324,414
7/10/20140.550.550.550.550
7/9/20141,136.401,144.991,131.401,136.0013,600
7/9/20140.550.550.550.550
7/8/20141,133.051,141.301,126.041,135.0057,273
7/8/20140.600.600.590.5922,000
7/7/20141,135.001,156.511,132.231,145.3826,209
7/7/20140.500.500.500.500
7/4/20140.550.550.550.550
7/3/20141,153.001,158.461,148.001,158.4616,495
7/3/20140.550.550.550.550
7/2/20141,155.721,158.601,147.211,151.0020,400
7/2/20140.620.620.620.623,000
7/1/20141,155.171,170.011,155.171,163.4238,875
6/30/20141,144.231,163.551,135.611,150.6031,677
6/30/20140.450.450.450.450
6/27/20141,144.001,151.501,130.661,146.3843,774
6/27/20140.550.620.550.620
6/26/20141,143.601,149.481,130.761,142.6039,010
6/26/20140.520.520.520.520
6/25/20141,145.051,155.921,143.011,148.2723,685
6/25/20140.620.620.620.628,500
6/24/20141,141.111,163.401,141.111,153.1422,358
6/24/20140.620.620.620.6250,000
6/23/20141,130.411,146.901,130.411,139.8029,566
6/23/20140.620.630.620.6224,100
6/20/20141,128.791,135.941,123.841,133.4133,815
6/20/20140.520.750.520.61142,000
6/19/20141,133.751,142.641,124.611,132.0021,395
6/19/20140.540.540.540.540
6/18/20141,118.521,137.621,115.521,136.1033,620
6/18/20140.540.540.540.5426,000
6/17/20141,115.401,127.431,110.011,119.3042,358
6/17/20140.520.600.520.6054,500
6/16/20141,119.761,126.951,108.011,121.5126,087
6/16/20140.550.550.550.550
6/13/20141,116.021,119.521,109.011,115.0524,764
6/13/20140.590.600.550.5534,500
6/12/20141,127.051,128.431,112.001,119.0529,655
6/12/20140.500.500.500.500
6/11/20141,139.011,141.001,128.041,134.0225,981
6/11/20140.500.500.500.500
6/10/20141,139.101,144.521,132.881,144.2519,627
6/10/20140.500.500.500.500
6/9/20141,144.341,150.971,141.071,145.0019,051
6/9/20140.500.500.500.500
6/6/20141,114.931,141.831,114.931,137.8924,825
6/6/20140.600.600.600.600
6/5/20141,111.021,125.421,102.151,117.7343,151
6/5/20140.600.600.600.600
6/4/20141,116.621,119.761,111.581,118.9935,758
6/4/20140.650.650.650.650
6/3/20141,117.751,137.081,114.001,121.6017,483
6/3/20140.650.650.650.650
6/2/20141,110.011,123.101,105.791,117.8338,357
6/2/20140.600.600.600.600
5/30/20141,124.131,128.971,098.291,113.6476,169
5/30/20140.860.860.860.8620,000
5/29/20141,118.921,132.601,117.301,129.0224,509
5/29/20140.700.700.700.700
5/28/20141,121.101,126.481,110.501,114.4520,532
5/28/20140.700.700.700.700
5/27/20141,105.031,117.811,105.031,115.8122,350
5/27/20140.700.700.700.700
5/26/20140.700.700.700.700
5/23/20141,095.511,115.951,094.571,113.4131,660
5/23/20140.700.700.700.700
5/22/20141,075.121,098.911,075.121,098.7345,570
5/22/20140.700.700.700.700
5/21/20141,091.001,095.001,070.031,080.0051,635
5/21/20140.700.700.700.700
5/20/20141,092.061,101.931,091.211,095.0325,481
5/20/20140.700.700.700.700
5/19/20141,103.701,103.701,091.001,098.4628,367
5/16/20141,095.701,109.841,094.041,104.1623,820
5/16/20140.700.700.700.700
5/15/20141,084.001,096.841,071.781,091.2429,095
5/15/20140.700.700.700.700
5/14/20141,096.691,104.001,086.101,089.4528,582
5/14/20140.700.700.700.700
5/13/20141,105.371,111.001,091.501,094.2226,032
5/13/20140.700.700.700.700
Trading Center