$1,511.98 -7.97 (%) NVR Inc - NYSE

Sep. 1, 2015 | 10:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
8/31/20151,500.001,530.491,494.001,519.9529,797
8/28/20151,492.551,527.501,487.031,509.8528,358
8/27/20151,497.001,527.501,479.061,509.6327,281
8/26/20151,471.001,496.811,435.001,487.3636,945
8/25/20151,505.001,522.501,430.121,459.2039,566
8/24/20151,500.341,500.341,465.251,488.9843,103
8/21/20151,558.901,568.051,522.001,540.9925,400
8/20/20151,560.001,584.541,555.101,562.7522,659
8/19/20151,548.141,583.761,548.141,583.7641,709
8/18/20151,564.891,578.981,551.211,569.2840,330
8/17/20151,525.571,559.751,515.001,559.7325,154
8/14/20151,525.991,538.171,512.541,524.9923,172
8/13/20151,502.101,543.991,502.101,526.9920,617
8/12/20151,514.001,515.951,493.611,511.9220,878
8/11/20151,489.891,522.701,473.391,512.7725,337
8/10/20151,479.891,495.001,479.891,486.1515,289
8/7/20151,464.881,472.731,455.701,472.6018,052
8/6/20151,484.831,484.831,450.001,460.6614,785
8/5/20151,481.801,485.641,463.011,470.0127,220
8/4/20151,490.301,490.301,470.001,476.5217,066
8/3/20151,481.261,489.001,468.031,488.9926,501
7/31/20151,484.641,500.001,471.021,490.0424,335
7/30/20151,476.071,488.981,453.951,486.0544,211
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
  • Showing 1-100 of 1,687 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!