$1,144.95 +4.70 (%) NVR Inc - NYSE

Sep. 30, 2014 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
9/29/20141,134.341,150.651,134.341,140.2515,424
9/29/20140.390.390.390.390
9/26/20141,138.391,155.001,134.341,147.8414,624
9/26/20140.390.390.390.39180,000
9/25/20141,139.001,145.061,136.551,143.7617,033
9/25/20140.390.390.390.39170,000
9/24/20141,143.571,155.271,140.331,144.4921,087
9/24/20140.400.400.400.400
9/23/20141,143.661,163.001,140.611,150.0620,094
9/23/20140.380.380.380.380
9/22/20141,155.001,160.831,147.081,151.2618,759
9/22/20140.380.380.380.380
9/19/20141,169.961,171.001,155.101,166.9936,256
9/19/20140.390.390.390.390
9/18/20141,178.851,179.991,157.271,171.8015,008
9/18/20140.390.390.390.390
9/17/20141,155.001,179.491,155.001,174.0323,122
9/17/20140.390.390.390.390
9/16/20141,151.001,162.251,133.341,157.3317,343
9/16/20140.360.360.360.3686,014
9/15/20141,157.041,157.401,151.021,154.699,584
9/15/20140.370.370.360.3610,500
9/12/20141,155.001,155.801,140.001,153.7316,605
9/12/20140.370.370.370.370
9/11/20141,150.261,163.181,147.901,161.0124,422
9/11/20140.370.370.370.370
9/10/20141,149.691,149.991,130.001,148.1040,393
9/10/20140.370.370.370.370
9/9/20141,200.001,200.001,139.011,150.2528,348
9/9/20140.370.370.370.370
9/8/20141,150.171,161.001,150.171,151.9221,069
9/8/20140.370.370.370.370
9/5/20141,143.781,164.751,143.781,153.0012,580
9/5/20140.350.350.350.350
9/4/20141,155.291,155.291,143.201,146.2113,080
9/4/20140.350.350.350.350
9/3/20141,162.271,162.271,140.301,146.5740,006
9/3/20140.350.350.350.350
9/2/20141,161.511,170.051,157.861,164.9635,386
9/2/20140.490.490.490.492,000
8/29/20141,170.001,175.001,165.501,173.1919,515
8/29/20140.300.300.300.300
8/28/20141,168.091,180.941,165.001,173.3624,688
8/28/20140.300.300.300.300
8/27/20141,180.001,182.001,172.161,176.9920,831
8/27/20140.300.300.300.300
8/26/20141,168.001,184.001,168.001,181.0028,151
8/26/20140.400.400.400.400
8/25/20141,173.001,175.061,163.611,168.0016,234
8/25/20140.410.410.410.410
8/22/20141,166.341,176.371,166.051,172.9711,498
8/22/20140.400.400.400.400
8/21/20141,177.581,180.841,163.911,176.4822,832
8/21/20140.400.400.400.400
8/20/20141,170.001,183.001,155.331,180.6621,661
8/20/20140.400.400.400.400
8/19/20141,176.111,193.931,159.701,183.5021,595
8/19/20140.410.410.410.410
8/18/20141,135.531,161.821,130.001,160.0030,309
8/18/20140.400.400.400.400
8/15/20141,144.901,144.961,131.001,135.5760,322
8/15/20140.400.400.400.400
8/14/20141,122.961,146.811,122.571,143.0026,041
8/14/20140.400.400.400.400
8/13/20141,133.451,150.001,120.021,128.1321,995
8/13/20140.400.400.400.400
8/12/20141,120.251,131.111,117.921,122.9517,156
8/12/20140.400.400.400.400
8/11/20141,144.091,150.001,131.871,139.6523,182
8/11/20140.400.400.400.400
8/8/20141,132.661,152.671,132.661,147.2430,103
8/8/20140.400.400.400.400
8/7/20141,137.941,140.871,126.201,133.3114,412
8/7/20140.400.400.400.400
8/6/20141,137.481,148.401,130.001,134.8018,218
8/6/20140.400.400.400.400
8/5/20141,144.001,149.981,129.471,139.9051,994
8/5/20140.450.450.450.450
8/4/20141,132.511,139.651,122.001,137.2624,977
8/1/20141,122.001,138.681,122.001,135.6543,927
8/1/20140.300.300.300.300
7/31/20141,110.601,136.771,103.421,126.4653,885
7/31/20140.300.300.300.300
7/30/20141,137.731,137.731,118.091,123.2642,098
7/30/20140.300.300.300.300
7/29/20141,120.151,134.711,120.151,133.8048,135
7/29/20140.400.400.400.400
7/28/20141,094.401,133.391,094.031,129.3945,959
7/28/20140.500.500.500.500
7/25/20141,123.361,128.961,116.061,121.4142,344
7/25/20140.500.500.500.500
7/24/20141,168.991,173.911,122.981,131.6764,677
7/24/20140.500.500.500.500
7/23/20141,141.171,177.791,140.931,169.0252,392
7/23/20140.500.500.500.500
7/22/20141,141.621,158.401,135.951,150.8274,411
7/22/20140.500.500.500.500
7/21/20141,090.001,146.991,087.191,128.0893,734
7/21/20140.500.500.500.500
7/18/20141,108.301,108.301,040.831,067.7082,122
  • Showing 1-100 of 1,480 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center