NVR Inc $1,116.62

down -17.33


17/4/2014 06:40 PM  |  NYSE : NVR  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVR historical data

Date Open High Low Close Volume
4/17/20141,132.601,137.991,100.001,116.62111,483
4/16/20141,138.451,146.691,131.001,133.9543,712
4/15/20141,140.791,146.991,118.001,135.0040,626
4/14/20141,152.011,154.801,137.821,138.7925,321
4/11/20141,145.901,151.031,140.651,146.0032,040
4/10/20141,158.451,166.961,145.321,149.9652,013
4/9/20141,153.971,161.961,143.101,154.8551,864
4/8/20141,165.581,169.891,149.391,154.0044,573
4/7/20141,153.351,162.801,145.981,162.8043,328
4/4/20141,158.011,173.781,146.421,162.8647,349
4/3/20141,140.781,164.971,136.801,161.9251,739
4/2/20141,149.931,155.651,136.621,142.9057,453
4/1/20141,144.201,159.281,138.391,148.9842,764
3/31/20141,151.001,151.701,133.121,147.0050,354
3/28/20141,147.781,153.451,132.161,141.8529,897
3/27/20141,132.021,145.801,121.181,142.2926,886
3/26/20141,155.991,155.991,132.031,134.4823,585
3/25/20141,160.121,165.431,142.751,147.7930,204
3/24/20141,155.791,165.001,139.951,157.0039,965
3/21/20141,177.001,180.001,153.111,153.9559,437
3/20/20141,173.151,182.181,155.101,174.1839,131
3/19/20141,195.191,211.981,174.031,179.0956,015
3/18/20141,175.211,194.961,165.001,180.8141,326
3/17/20141,187.791,188.991,164.031,173.7225,603
3/14/20141,177.401,193.511,172.711,187.2330,674
3/13/20141,190.501,199.851,160.031,177.4056,071
3/12/20141,177.901,194.001,168.421,191.8637,048
3/11/20141,178.521,196.851,165.101,182.9253,087
3/10/20141,188.951,193.001,163.321,171.9959,763
3/7/20141,204.001,204.941,184.351,188.7933,418
3/6/20141,201.091,201.091,189.031,196.4127,391
3/5/20141,212.551,212.551,192.091,199.9735,840
3/4/20141,203.201,220.951,194.151,220.9541,688
3/3/20141,184.901,200.001,180.341,199.9032,426
2/28/20141,186.001,199.991,178.001,192.0033,417
2/27/20141,189.501,194.931,179.001,190.5427,943
2/26/20141,169.281,189.941,160.001,187.8946,922
2/25/20141,161.001,167.491,147.331,159.9937,049
2/24/20141,169.001,179.001,150.311,159.4325,814
2/21/20141,161.101,184.671,159.681,168.6421,306
2/20/20141,156.151,168.911,143.581,159.6853,507
2/19/20141,169.001,169.341,153.681,156.8473,363
2/18/20141,180.001,181.951,161.141,169.6541,507
2/14/20141,167.011,182.451,167.011,182.4525,336
2/13/20141,154.001,172.671,140.171,172.6733,778
2/12/20141,153.011,163.441,142.011,154.4976,254
2/11/20141,170.011,181.971,159.331,161.1151,447
2/10/20141,184.211,185.491,170.101,178.7482,749
2/7/20141,176.001,188.651,170.991,187.5727,857
2/6/20141,160.001,178.001,159.641,175.9944,521
2/5/20141,159.861,174.001,147.011,170.1574,323
2/4/20141,140.011,172.831,135.001,164.0268,414
2/3/20141,142.511,155.761,126.161,137.00113,741
1/31/20141,103.301,197.451,103.301,153.41124,186
1/30/20141,112.001,134.951,104.981,120.2086,209
1/29/20141,094.001,123.681,082.101,112.3589,448
1/28/20141,050.101,116.541,050.101,112.5987,921
1/27/20141,008.001,090.491,008.001,061.2996,208
1/24/20141,016.901,016.901,004.001,008.3669,005
1/23/20141,013.051,022.981,009.051,020.0555,030
1/22/20141,017.471,029.981,015.001,025.6039,676
1/21/20141,038.851,038.851,009.011,015.9125,476
1/17/20141,015.631,020.351,008.341,014.3223,088
1/16/20141,008.341,016.431,000.001,016.1735,174
1/15/20141,005.271,025.001,000.011,017.1035,454
1/14/2014995.051,011.02993.001,011.0232,362
1/13/20141,004.011,009.60991.05997.4934,032
1/10/20141,018.071,026.791,005.341,010.2254,258
1/9/20141,019.001,022.931,000.001,015.0055,448
1/8/20141,012.981,019.171,004.081,009.9041,874
1/7/20141,025.001,025.001,009.011,013.8833,865
1/6/20141,016.011,027.991,013.001,025.6354,679
1/3/20141,017.211,022.451,013.611,019.3542,346
1/2/2014995.011,017.75995.011,017.1058,760
12/31/20131,027.751,034.931,016.511,026.0130,302
12/30/20131,033.851,042.551,025.001,032.8441,091
12/27/20131,026.261,040.381,026.261,040.3812,112
12/26/20131,029.751,033.321,020.281,031.9516,981
12/24/20131,023.581,034.011,014.561,025.1517,342
12/23/20131,004.001,024.941,004.001,020.0023,332
12/20/2013988.001,003.00988.00996.6538,110
12/19/2013986.15995.63980.00987.8640,981
12/18/2013975.00999.95970.84991.1470,455
12/17/2013956.00968.17951.64968.1769,808
12/16/2013952.95964.70952.95960.0052,904
12/13/2013957.66963.93945.00949.2541,216
12/12/2013955.00962.21948.00955.2533,971
12/11/2013965.16965.16948.00952.9974,425
12/10/2013980.00981.31968.00969.0065,697
12/9/2013968.51979.16968.51979.1657,182
12/6/2013967.60975.87963.00972.8025,919
12/5/2013952.86962.22946.53962.0322,421
12/4/2013953.46958.00946.48952.4726,155
12/3/2013952.50959.81945.33954.0824,795
12/2/2013972.90972.90956.42960.1223,586
11/29/2013981.36981.36967.56969.9810,220
11/27/2013988.94992.00958.76988.0633,027
11/26/2013976.35987.77976.35984.3234,528
11/25/2013968.31977.99964.31975.4635,865
11/22/2013974.00977.60965.01973.7632,432
Trading Center