$1,240.00 0.00 (%) NVR Inc - NYSE

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
12/24/20141,231.001,240.001,214.221,240.006,072
12/24/20140.170.170.170.170
12/23/20141,236.001,249.991,212.011,239.0444,263
12/23/20140.170.170.170.170
12/22/20141,236.361,240.001,199.951,235.5146,353
12/22/20140.170.170.170.170
12/19/20141,215.001,236.361,199.471,236.3671,147
12/19/20140.170.170.170.170
12/18/20141,205.001,224.761,171.661,220.4530,738
12/18/20140.170.170.170.170
12/17/20141,170.101,201.001,150.541,198.3437,453
12/17/20140.170.170.170.170
12/16/20141,190.001,190.301,160.001,168.7558,653
12/16/20140.170.170.170.170
12/15/20141,220.001,225.001,179.901,192.7253,955
12/15/20140.170.170.170.170
12/12/20141,212.011,220.001,190.011,212.0040,389
12/12/20140.230.230.230.2341,000
12/11/20141,243.811,259.741,221.341,229.1628,915
12/11/20140.170.170.170.170
12/10/20141,253.181,254.001,225.001,239.1032,762
12/10/20140.170.170.170.170
12/9/20141,254.981,263.801,243.041,254.0021,163
12/9/20140.170.170.170.170
12/8/20141,257.551,264.611,246.201,259.7428,663
12/8/20140.170.170.170.170
12/5/20141,231.011,255.851,228.341,252.8732,473
12/5/20140.190.230.190.2321,000
12/4/20141,250.901,260.001,238.121,246.9022,237
12/4/20140.200.200.200.200
12/3/20141,264.381,273.491,245.011,255.8636,722
12/3/20140.280.280.280.280
12/2/20141,275.501,280.001,256.341,269.0028,843
12/2/20140.220.250.220.2522,000
12/1/20141,258.501,284.501,242.951,268.9946,423
12/1/20140.160.160.160.160
11/28/20141,248.751,264.991,246.401,258.6716,854
11/28/20140.160.160.160.160
11/27/20140.160.160.160.160
11/26/20141,225.001,253.001,225.001,237.7319,644
11/26/20140.160.160.160.160
11/25/20141,235.701,244.001,230.001,243.9914,824
11/25/20140.180.180.180.180
11/24/20141,239.991,244.981,230.001,238.7424,525
11/24/20140.190.190.190.190
11/21/20141,242.781,250.001,225.041,229.6315,044
11/21/20140.260.270.260.2710,000
11/20/20141,215.001,249.991,215.001,231.4729,514
11/20/20140.290.290.270.2720,500
11/19/20141,221.341,225.001,211.001,223.3731,571
11/19/20140.270.270.270.270
11/18/20141,229.011,234.751,225.001,225.0126,376
11/18/20140.270.270.270.270
11/17/20141,230.101,240.001,229.111,231.0020,484
11/17/20140.270.270.270.270
11/14/20141,238.001,240.001,231.001,239.9918,642
11/14/20140.290.290.290.290
11/13/20141,242.901,245.301,237.771,241.2517,533
11/13/20140.290.290.290.290
11/12/20141,242.801,244.001,233.101,239.6118,053
11/12/20140.290.290.290.290
11/11/20141,235.001,245.091,230.031,242.7928,161
11/11/20140.270.270.270.270
11/10/20141,233.001,246.741,226.181,237.0038,448
11/10/20140.270.270.270.270
11/7/20141,240.271,245.001,226.001,234.5019,704
11/7/20140.270.270.270.270
11/6/20141,209.001,244.951,209.001,241.7627,196
11/6/20140.270.270.270.270
11/5/20141,224.901,226.611,208.251,226.6117,908
11/5/20140.290.290.290.290
11/4/20141,229.001,245.001,205.001,225.3927,691
11/4/20140.290.290.290.290
11/3/20141,211.341,241.391,211.341,230.5333,864
11/3/20140.290.290.290.290
10/31/20141,228.001,228.001,211.251,227.5816,932
10/31/20140.290.290.290.290
10/30/20141,216.881,240.001,210.001,228.4114,560
10/30/20140.290.290.290.290
10/29/20141,242.641,242.641,212.091,227.3625,421
10/29/20140.290.290.290.290
10/28/20141,220.001,258.061,218.571,246.0060,814
10/28/20140.290.290.290.290
10/27/20141,190.051,222.251,190.051,221.3737,430
10/27/20140.290.290.290.290
10/24/20141,205.001,208.051,190.511,204.8928,572
10/24/20140.430.430.430.4310,000
10/23/20141,210.001,224.881,198.371,211.4838,684
10/23/20140.290.290.290.290
10/22/20141,196.001,214.931,189.121,210.0044,271
10/22/20140.330.330.330.330
10/21/20141,185.001,210.001,168.321,209.9638,158
10/21/20140.350.350.350.354,000
10/20/20141,147.891,200.001,140.001,193.0157,416
10/20/20140.270.270.270.270
10/17/20141,122.911,137.801,110.561,125.5064,518
10/17/20140.270.270.270.270
10/16/20141,100.001,119.501,100.001,118.9835,100
10/16/20140.270.270.270.270
10/15/20141,100.001,133.001,098.631,119.6269,397
  • Showing 1-100 of 1,541 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center