$1,626.99 +14.70 (%) NVR Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

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
12/7/20161,615.001,634.881,605.601,626.9927,434
12/6/20161,582.001,612.291,577.001,612.2914,677
12/5/20161,583.101,595.451,577.001,584.9218,232
12/2/20161,585.251,588.681,571.321,576.9420,282
12/1/20161,596.251,603.501,570.001,581.2929,354
11/30/20161,617.801,617.801,591.011,595.0037,146
11/29/20161,597.101,620.001,597.101,613.3822,538
11/28/20161,597.741,600.261,580.241,595.0023,214
11/25/20161,598.761,604.701,593.901,601.0010,617
11/23/20161,596.621,600.001,586.201,596.1814,805
11/22/20161,595.321,604.451,585.351,595.1321,972
11/21/20161,603.401,610.831,588.161,596.5020,535
11/18/20161,588.751,609.801,580.071,598.6228,567
11/17/20161,574.701,601.501,565.521,580.0036,187
11/16/20161,551.991,585.041,545.301,569.2937,044
11/15/20161,536.001,567.131,519.231,555.9656,190
11/14/20161,529.631,554.001,526.281,547.5038,997
11/11/20161,510.011,534.941,510.001,528.5133,237
11/10/20161,519.331,534.181,507.051,511.8648,633
11/9/20161,493.551,531.151,484.301,520.0044,713
11/8/20161,514.391,530.821,500.011,519.4838,758
11/7/20161,508.101,525.021,495.011,518.0036,818
11/4/20161,498.641,523.351,480.701,503.1844,037
11/3/20161,495.001,499.071,478.041,499.0636,717
11/2/20161,503.041,507.261,490.851,497.1939,170
11/1/20161,519.031,536.581,501.831,507.8824,326
10/31/20161,524.011,534.941,518.371,523.0037,384
10/28/20161,515.701,529.981,505.031,524.4943,147
10/27/20161,548.001,548.001,511.691,519.7934,717
10/26/20161,552.621,560.671,536.101,544.0037,136
10/25/20161,567.071,585.041,552.381,557.0036,217
10/24/20161,590.241,598.841,575.001,577.0824,988
10/21/20161,563.901,586.871,553.041,580.2030,162
10/20/20161,594.741,594.741,551.001,577.2032,628
10/19/20161,604.471,629.501,594.171,619.2147,582
10/18/20161,584.211,603.211,580.051,602.4021,558
10/17/20161,591.951,593.001,580.101,584.0019,656
10/14/20161,609.001,616.791,581.311,590.7131,930
10/13/20161,610.951,620.001,599.001,607.8322,091
10/12/20161,622.891,626.961,616.251,616.7522,991
10/11/20161,617.361,644.551,612.611,620.0017,630
10/10/20161,621.031,634.571,617.171,625.0013,247
10/7/20161,636.691,640.001,617.011,620.0926,541
10/6/20161,615.001,632.241,610.101,631.9623,324
10/5/20161,623.081,626.851,609.541,618.1434,665
10/4/20161,635.661,648.001,616.201,620.3128,439
10/3/20161,634.091,644.101,633.401,640.7719,668
9/30/20161,642.461,644.901,633.101,639.8718,298
9/29/20161,643.051,648.981,633.001,639.9318,110
9/28/20161,643.951,644.981,634.681,644.9816,084
9/27/20161,649.201,653.001,639.601,644.0019,171
9/26/20161,644.601,649.451,641.011,646.2716,425
9/23/20161,648.121,654.171,640.911,651.3017,065
9/22/20161,660.111,663.561,651.001,655.0018,079
9/21/20161,651.801,656.571,636.941,651.0531,039
9/20/20161,652.251,655.291,634.501,646.0026,415
9/19/20161,660.471,678.001,650.051,658.0814,107
9/16/20161,653.101,667.371,645.771,657.0035,398
9/15/20161,660.431,669.571,648.551,664.529,331
9/14/20161,655.441,672.551,641.931,660.1911,722
9/13/20161,659.011,672.001,646.251,656.0024,249
9/12/20161,663.391,678.901,655.551,670.6336,906
9/9/20161,675.201,679.851,658.491,665.1031,882
9/8/20161,698.801,709.981,688.011,692.8922,778
9/7/20161,697.231,709.001,690.521,704.6422,692
9/6/20161,700.341,712.811,689.401,699.5018,168
9/2/20161,697.031,698.001,687.201,696.008,160
9/1/20161,690.971,694.701,680.731,690.0015,262
8/31/20161,686.001,699.981,673.191,686.8023,644
8/30/20161,679.831,687.661,661.021,686.9323,257
8/29/20161,679.101,687.481,668.811,680.7513,811
8/26/20161,689.101,693.901,661.951,676.5117,487
8/25/20161,686.371,699.501,682.431,688.109,793
8/24/20161,694.291,694.291,676.341,687.9922,424
8/23/20161,683.961,707.351,681.341,696.8629,328
8/22/20161,684.001,690.001,670.551,680.4918,166
8/19/20161,673.201,688.611,665.611,682.0016,220
8/18/20161,679.201,691.701,657.711,680.3623,617
8/17/20161,694.601,699.801,676.381,678.0037,846
8/16/20161,695.011,704.451,685.351,700.0019,699
8/15/20161,699.001,710.041,695.751,704.8812,454
8/12/20161,707.001,711.991,694.001,698.9326,569
8/11/20161,707.041,711.851,695.001,709.2612,878
8/10/20161,707.211,707.211,688.301,702.0025,636
8/9/20161,704.501,711.091,694.741,705.0015,429
8/8/20161,712.121,720.941,700.091,705.0020,484
8/5/20161,683.781,714.001,678.001,710.0036,366
8/4/20161,677.101,695.951,655.001,688.3220,506
8/3/20161,669.241,684.001,665.851,681.9523,806
8/2/20161,688.401,698.631,668.001,674.4347,747
8/1/20161,691.001,701.051,678.101,698.0042,728
7/29/20161,721.691,728.251,695.001,705.0024,454
7/28/20161,700.001,729.941,678.101,720.0031,656
7/27/20161,721.291,724.871,689.421,700.0037,087
7/26/20161,722.251,737.801,716.281,723.2820,524
7/25/20161,726.801,747.941,715.551,721.5121,449
7/22/20161,741.001,754.491,723.141,730.0023,104
7/21/20161,738.001,755.901,676.081,742.4760,026
7/20/20161,752.551,765.001,740.151,752.4718,977
7/19/20161,759.001,764.991,746.311,751.6913,448
  • Showing 1-100 of 1,688 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center