$1,311.38 -13.51 (%) NVR Inc - NYSE

Apr. 20, 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
4/20/20151,323.151,327.091,307.001,311.3829,706
4/20/20150.160.160.160.160
4/17/20151,319.251,328.001,311.121,324.8934,285
4/17/20150.160.160.160.160
4/16/20151,330.001,336.291,320.051,332.7336,922
4/16/20150.160.160.160.160
4/15/20151,329.331,348.901,328.161,342.4620,852
4/15/20150.160.160.160.160
4/14/20151,329.201,338.991,315.011,334.6810,108
4/14/20150.160.160.160.160
4/13/20151,317.601,350.001,317.601,330.0223,230
4/13/20150.160.160.160.160
4/10/20151,347.801,347.801,329.301,344.8418,218
4/10/20150.160.160.160.160
4/9/20151,347.001,347.001,332.511,346.4110,415
4/9/20150.160.160.160.160
4/8/20151,331.131,358.001,331.131,351.1121,791
4/8/20150.160.160.160.160
4/7/20151,355.011,356.901,321.731,333.9930,721
4/7/20150.160.160.160.160
4/6/20151,349.021,369.131,345.751,359.2455,307
4/6/20150.160.160.160.160
4/2/20151,325.521,356.001,317.611,353.1336,035
4/2/20150.160.160.160.160
4/1/20151,324.081,330.151,313.011,329.8224,150
4/1/20150.160.160.160.160
3/31/20151,334.001,349.981,312.021,328.6633,398
3/31/20150.160.160.160.160
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
  • Showing 1-100 of 1,620 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center