$1,475.00 +14.87 (%) NVR Inc - NYSE

Jul. 29, 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
7/29/20151,463.001,482.001,457.171,475.0070,870
7/28/20151,456.841,463.861,448.551,460.1333,949
7/27/20151,439.641,468.031,429.491,446.8630,555
7/27/20150.020.030.020.0368,000
7/24/20151,454.231,474.001,418.981,434.5547,245
7/24/20150.020.020.010.01100,000
7/23/20151,458.751,474.001,442.001,449.0046,495
7/23/20150.020.020.020.025,000
7/22/20151,425.001,456.491,403.201,453.0070,225
7/22/20150.060.060.020.02313,045
7/21/20151,420.001,434.461,395.001,421.5076,503
7/21/20150.080.080.080.080
7/20/20151,407.961,407.961,373.651,400.0024,114
7/20/20150.070.080.070.0858,000
7/17/20151,410.041,412.001,397.001,404.1020,840
7/17/20150.070.070.070.0713,000
7/16/20151,398.101,425.411,389.001,408.6638,199
7/16/20150.060.060.060.0643,000
7/15/20151,400.611,406.001,386.341,397.9635,574
7/15/20150.050.050.050.050
7/14/20151,393.501,407.841,389.001,404.8337,511
7/14/20150.050.050.050.050
7/13/20151,395.691,396.001,379.001,394.1015,400
7/13/20150.050.050.050.050
7/10/20151,392.001,398.001,380.001,388.4513,879
7/10/20150.050.050.050.050
7/9/20151,385.981,393.051,366.051,384.1411,421
7/9/20150.050.050.050.0530,000
7/8/20151,377.001,389.991,365.001,376.4521,495
7/8/20150.060.060.060.064,000
7/7/20151,371.631,388.791,354.981,381.9824,237
7/7/20150.060.060.060.060
7/6/20151,358.931,376.801,355.001,371.6332,540
7/6/20150.060.060.060.060
7/3/20150.060.060.060.060
7/2/20151,360.001,369.991,355.001,362.9918,078
7/2/20150.060.060.060.060
7/1/20151,343.991,359.901,317.231,357.7546,282
6/30/20151,369.161,369.161,336.041,340.0037,687
6/30/20150.060.060.060.060
6/29/20151,364.401,374.011,343.011,357.4235,421
6/29/20150.060.060.060.060
6/26/20151,372.001,379.951,364.001,374.0118,104
6/26/20150.060.060.060.060
6/25/20151,377.601,380.351,366.501,373.1720,021
6/25/20150.060.060.060.060
6/24/20151,374.181,386.391,368.951,374.2730,212
6/24/20150.060.060.060.060
6/23/20151,372.901,380.001,364.491,371.8627,244
6/23/20150.060.060.060.060
6/22/20151,373.901,380.001,359.041,371.0422,180
6/22/20150.060.060.060.060
6/19/20151,367.291,375.231,362.001,366.7126,167
6/19/20150.060.060.060.060
6/18/20151,360.001,369.401,354.271,360.0019,580
6/18/20150.060.060.060.060
6/17/20151,352.001,357.991,340.561,356.9329,722
6/17/20150.060.060.060.060
6/16/20151,363.591,368.001,346.001,349.9018,829
6/16/20150.060.060.060.060
6/15/20151,367.011,381.621,361.901,366.3520,284
6/15/20150.070.070.070.070
6/12/20151,355.301,367.881,348.001,367.8815,378
6/12/20150.080.080.070.0726,600
6/11/20151,354.941,365.951,352.501,358.5225,116
6/11/20150.080.080.080.080
6/10/20151,351.071,356.481,343.001,350.2413,276
6/10/20150.080.080.080.080
6/9/20151,350.891,369.931,335.001,346.3514,292
6/9/20150.080.080.080.080
6/8/20151,367.531,372.371,345.061,351.5016,692
6/8/20150.080.080.080.080
6/5/20151,368.401,382.001,356.501,366.9913,049
6/5/20150.080.080.080.080
6/4/20151,367.951,377.231,360.001,364.8111,431
6/4/20150.080.080.080.080
6/3/20151,367.941,372.991,355.001,372.9929,446
6/3/20150.080.080.080.080
6/2/20151,359.781,364.991,355.081,361.0415,034
6/2/20150.080.080.080.080
6/1/20151,361.331,374.511,354.881,362.7411,603
6/1/20150.080.080.080.080
5/29/20151,371.001,377.811,355.001,360.6022,189
5/29/20150.080.080.080.080
5/28/20151,366.201,378.801,361.211,377.2517,081
5/28/20150.080.080.080.080
5/27/20151,361.001,374.971,351.171,370.3318,503
5/27/20150.070.070.070.070
5/26/20151,370.001,381.991,354.871,359.0013,619
5/26/20150.070.070.070.070
5/25/20150.070.070.070.070
5/22/20151,370.561,377.951,356.251,373.0015,227
5/22/20150.070.070.070.070
5/21/20151,382.001,382.001,370.001,373.3932,759
5/21/20150.070.070.070.070
5/20/20151,369.291,387.401,364.001,382.0319,187
5/20/20150.070.070.070.070
5/19/20151,350.001,374.791,330.001,371.8931,104
5/19/20150.070.070.070.070
5/18/20151,334.761,350.001,326.011,347.8015,486
  • Showing 1-100 of 1,688 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!