$1,684.00 +8.93 (%) NVR Inc - New York Stock Exchange, Inc.

Jun. 28, 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
6/28/20161,690.851,705.491,671.001,684.0043,936
6/27/20161,681.001,692.241,662.001,675.0760,307
6/24/20161,690.011,714.381,675.731,695.6237,431
6/23/20161,708.001,727.621,701.001,727.6223,615
6/22/20161,722.751,728.671,697.501,703.1319,557
6/21/20161,735.001,735.001,706.751,723.9618,285
6/20/20161,715.001,728.001,711.041,726.9820,311
6/17/20161,720.001,734.951,704.111,705.0034,581
6/16/20161,703.001,724.081,696.531,722.6615,803
6/15/20161,718.981,718.981,688.101,708.0027,078
6/14/20161,717.001,720.001,690.001,705.6435,152
6/13/20161,715.351,733.391,704.001,715.5522,452
6/10/20161,730.321,736.001,713.001,721.7717,119
6/9/20161,742.001,750.001,729.711,738.1015,144
6/8/20161,730.001,749.991,716.001,745.0018,374
6/7/20161,722.021,750.001,711.151,732.0028,844
6/6/20161,717.401,735.001,705.991,725.4113,389
6/3/20161,714.901,723.681,696.791,717.1414,297
6/2/20161,724.511,738.001,706.561,717.1419,863
6/1/20161,724.021,749.801,713.291,725.5329,083
5/31/20161,739.801,747.991,715.001,733.0020,785
5/27/20161,716.231,740.001,711.891,737.7919,189
5/26/20161,705.021,723.951,685.401,717.9516,353
5/25/20161,741.001,745.531,687.811,704.2221,592
5/24/20161,694.551,734.001,689.001,734.0028,175
5/23/20161,696.021,705.571,667.511,684.0021,952
5/20/20161,689.891,707.251,681.781,694.9717,369
5/19/20161,677.901,677.901,650.011,675.0012,871
5/18/20161,698.271,709.001,674.151,680.0024,617
5/17/20161,673.991,705.511,673.801,703.6440,115
5/16/20161,642.251,677.981,638.791,669.8125,732
5/13/20161,646.001,660.991,631.001,641.8032,978
5/12/20161,640.301,654.991,636.551,652.0031,826
5/11/20161,659.451,666.211,633.991,642.8814,549
5/10/20161,652.001,661.471,630.501,656.1323,166
5/9/20161,640.441,651.991,621.001,646.7510,583
5/6/20161,621.001,651.021,606.751,636.0030,496
5/5/20161,646.001,655.001,631.931,645.5015,631
5/4/20161,645.721,661.141,630.501,651.3711,162
5/3/20161,669.401,674.891,627.621,651.0137,903
5/2/20161,669.741,696.621,650.001,680.0031,187
4/29/20161,664.001,668.591,641.011,661.2925,247
4/28/20161,684.001,694.451,644.881,665.3030,592
4/27/20161,675.001,699.481,664.001,695.4424,904
4/26/20161,686.501,707.551,664.801,676.0022,038
4/25/20161,693.571,693.571,657.071,682.4324,553
4/22/20161,696.891,700.001,659.651,695.5643,153
4/21/20161,730.001,752.001,641.621,689.3539,544
4/20/20161,760.001,764.001,720.661,747.0026,045
4/19/20161,780.001,791.341,732.611,761.9126,491
4/18/20161,772.491,788.911,750.051,780.0023,461
4/15/20161,785.791,793.611,755.021,781.7820,003
4/14/20161,792.001,801.941,772.371,787.6422,257
4/13/20161,778.421,795.001,776.001,789.4316,059
4/12/20161,761.471,783.501,757.001,775.4519,503
4/11/20161,756.001,775.011,753.001,765.0015,508
4/8/20161,740.001,769.501,725.201,753.4818,471
4/7/20161,714.011,740.561,711.311,736.9944,784
4/6/20161,708.851,729.991,690.551,721.5630,105
4/5/20161,714.701,731.011,697.731,708.6231,209
4/4/20161,761.801,761.801,704.101,717.5625,472
4/1/20161,732.581,785.991,720.341,749.2930,816
3/31/20161,760.241,767.691,715.331,732.4040,000
3/30/20161,801.001,820.001,754.001,762.6625,683
3/29/20161,745.001,819.981,734.591,799.2357,127
3/28/20161,719.001,748.691,715.271,745.3718,805
3/24/20161,730.891,742.011,710.271,726.0012,695
3/23/20161,724.321,748.841,708.621,729.1116,339
3/22/20161,721.971,749.801,707.341,724.3220,624
3/21/20161,729.001,747.001,710.001,724.0013,975
3/18/20161,703.001,758.931,703.001,730.0051,727
3/17/20161,683.181,716.631,673.471,709.8025,518
3/16/20161,665.631,693.891,642.501,690.0024,786
3/15/20161,640.201,674.971,635.041,661.7118,754
3/14/20161,665.951,672.001,644.521,655.5017,374
3/11/20161,656.981,675.001,648.471,672.0121,218
3/10/20161,651.841,654.001,628.471,647.3110,274
3/9/20161,649.991,665.921,632.501,644.5013,317
3/8/20161,630.001,639.981,600.601,639.9818,289
3/7/20161,646.051,652.961,626.211,638.8217,715
3/4/20161,661.131,661.131,630.251,654.5020,369
3/3/20161,635.441,658.151,612.351,655.0634,815
3/2/20161,648.001,654.991,610.551,635.4436,890
3/1/20161,648.841,673.561,642.251,648.0032,623
2/29/20161,627.001,639.501,619.281,637.0029,010
2/26/20161,611.001,640.981,590.001,626.3924,212
2/25/20161,585.001,617.801,553.831,610.4525,439
2/24/20161,574.901,590.151,557.591,583.0021,196
2/23/20161,577.761,594.991,561.371,585.9818,648
2/22/20161,608.901,612.371,556.011,576.9830,786
2/19/20161,577.931,591.701,557.911,591.6215,946
2/18/20161,587.891,587.891,556.501,579.4014,757
2/17/20161,554.001,586.531,543.551,581.6524,336
2/16/20161,544.441,556.171,528.031,546.5019,101
2/12/20161,535.001,546.991,511.611,535.0024,440
2/11/20161,544.801,550.601,503.051,520.9924,212
2/10/20161,557.991,585.111,539.361,558.1016,006
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
  • Showing 1-100 of 1,688 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center