$1,337.23 +17.23 (%) NVR Inc - NYSE

Mar. 5, 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
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
1/16/20150.180.180.180.183,410
1/15/20151,294.531,294.531,230.001,262.7243,303
1/15/20150.180.180.180.184,000
1/14/20151,288.001,303.001,275.001,294.6816,843
1/14/20150.130.130.130.130
1/13/20151,325.001,355.091,280.511,295.9340,624
1/13/20150.130.130.130.130
1/12/20151,299.951,334.961,297.001,321.0029,398
1/12/20150.130.130.130.130
1/9/20151,285.111,325.841,285.111,312.0022,528
1/9/20150.130.130.130.130
1/8/20151,290.121,309.031,262.501,301.3925,517
1/8/20150.130.130.130.130
1/7/20151,250.111,285.981,249.931,276.9555,893
1/7/20150.130.130.130.130
1/6/20151,250.001,254.991,235.441,249.5159,370
1/6/20150.130.130.130.130
1/5/20151,240.111,255.001,235.991,254.9917,646
1/5/20150.130.130.130.130
1/2/20151,246.981,258.751,239.001,251.9956,786
1/2/20150.170.170.170.170
12/31/20141,275.951,284.271,265.331,275.3320,711
12/31/20140.170.170.170.171,000
12/30/20141,263.301,276.841,257.101,276.6821,526
12/30/20140.230.230.230.2310,833
12/29/20141,240.001,268.781,231.071,260.0022,044
12/29/20140.170.170.170.170
12/26/20141,240.011,241.521,240.001,240.004,099
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
12/22/20141,218.261,240.001,199.951,235.5146,353
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
  • Showing 1-100 of 1,587 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center