$1,339.81 +1.81 (%) NVR Inc - NYSE

Mar. 31, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
3/30/20151,335.021,347.691,323.451,338.0019,168
3/30/20150.230.230.230.23500
3/27/20151,327.491,334.431,307.511,330.6022,796
3/27/20150.220.220.220.22500
3/26/20151,325.521,328.941,307.721,322.6617,862
3/26/20150.220.220.220.220
3/25/20151,339.901,344.991,322.001,328.489,050
3/25/20150.240.240.240.242,000
3/24/20151,339.961,349.521,335.001,339.6715,146
3/24/20150.220.220.220.220
3/23/20151,343.001,365.151,328.461,332.4916,952
3/23/20150.220.220.220.220
3/20/20151,330.751,371.931,330.001,355.0060,128
3/20/20150.220.220.220.220
3/19/20151,339.991,342.071,318.651,329.9817,137
3/19/20150.220.220.220.220
3/18/20151,311.021,332.921,311.021,332.9224,318
3/18/20150.230.230.230.232,500
3/17/20151,316.241,320.161,309.231,313.5616,104
3/17/20150.270.270.270.27279,688
3/16/20151,319.001,323.001,309.001,319.5817,331
3/16/20150.270.270.270.270
3/13/20151,330.001,332.591,312.841,319.9715,165
3/13/20150.270.270.270.270
3/12/20151,335.601,349.991,331.001,340.007,923
3/12/20150.270.270.270.270
3/11/20151,334.651,342.961,311.261,335.7219,553
3/11/20150.270.270.270.270
3/10/20151,318.101,332.301,316.901,328.5010,636
3/10/20150.210.210.210.215,000
3/9/20151,323.001,346.951,323.001,331.008,295
3/9/20150.210.210.210.210
3/6/20151,333.791,350.001,321.681,332.9638,574
3/6/20150.220.230.220.231,500
3/5/20151,315.231,350.001,315.231,337.2325,070
3/5/20150.200.200.200.201,000
3/4/20151,309.741,332.701,309.741,320.007,185
3/4/20150.180.180.180.180
3/3/20151,344.321,344.321,311.461,321.2714,194
3/3/20150.180.180.180.180
3/2/20151,351.611,351.611,322.291,344.3017,266
3/2/20150.180.180.180.180
2/27/20151,328.151,336.001,319.991,332.0010,666
2/27/20150.180.180.180.180
2/26/20151,323.001,354.951,320.001,340.9818,913
2/26/20150.180.180.180.180
2/25/20151,343.051,360.001,328.511,341.1115,336
2/25/20150.200.200.200.201,000
2/24/20151,345.001,377.761,343.051,359.0016,876
2/24/20150.180.180.180.180
2/23/20151,339.851,345.001,330.031,340.3420,567
2/23/20150.180.180.180.180
2/20/20151,333.021,349.001,333.021,348.059,211
2/20/20150.180.180.180.180
2/19/20151,350.001,370.021,330.011,343.0021,107
2/19/20150.180.180.180.180
2/18/20151,325.001,350.001,325.001,345.0130,055
2/18/20150.180.180.180.180
2/17/20151,333.141,343.951,321.291,341.6114,949
2/17/20150.180.180.180.180
2/13/20151,347.741,347.741,315.141,333.0021,800
2/13/20150.180.180.180.180
2/12/20151,330.001,345.951,327.001,345.1520,529
2/12/20150.180.180.180.180
2/11/20151,315.001,329.961,305.011,324.4015,440
2/11/20150.150.150.150.150
2/10/20151,326.991,330.981,295.211,330.5416,996
2/10/20150.150.150.150.150
2/9/20151,328.491,332.001,302.211,318.9928,873
2/9/20150.150.150.150.150
2/6/20151,295.591,315.111,292.001,315.1121,233
2/6/20150.150.150.150.150
2/5/20151,276.841,291.991,276.841,289.138,441
2/5/20150.150.150.150.150
2/4/20151,269.841,297.181,269.831,280.7731,147
2/4/20150.150.150.150.150
2/3/20151,250.331,280.001,237.001,272.5830,318
2/3/20150.150.150.150.150
2/2/20151,279.391,279.391,240.671,259.9745,005
2/2/20150.150.150.150.150
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
  • Showing 1-100 of 1,605 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center