Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,647.04 -77.96 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 338.01 338.01 329.00 329.00 86,500 -9.00(-2.66%)
Mar 28, 2003 342.74 344.00 338.00 338.00 51,700 -4.74(-1.38%)
Mar 27, 2003 338.71 344.99 334.50 342.74 60,400 +4.04(+1.19%)
Mar 26, 2003 339.75 340.75 330.50 338.70 84,100 -1.29(-0.38%)
Mar 25, 2003 341.50 341.99 335.40 339.99 75,000 -1.51(-0.44%)
Mar 24, 2003 349.75 349.75 337.55 341.50 114,100 -8.25(-2.36%)
Mar 21, 2003 331.76 349.99 331.46 349.75 165,400 +18.00(+5.43%)
Mar 20, 2003 328.51 333.00 323.00 331.75 50,000 +3.25(+0.99%)
Mar 19, 2003 327.00 331.00 324.50 328.50 52,600 +0.50(+0.15%)
Mar 18, 2003 325.00 328.00 319.00 328.00 55,700 +1.25(+0.38%)
Mar 17, 2003 318.00 327.75 317.00 326.75 62,200 +8.00(+2.51%)
Mar 14, 2003 318.50 323.00 314.00 318.75 99,400 +0.75(+0.24%)
Mar 13, 2003 303.76 318.00 301.75 318.00 92,100 +14.25(+4.69%)
Mar 12, 2003 302.50 305.98 297.01 303.75 82,100 +1.00(+0.33%)
Mar 11, 2003 308.00 310.75 302.00 302.75 74,900 -5.65(-1.83%)
Mar 10, 2003 308.25 308.50 303.60 308.40 71,100 +1.35(+0.44%)
Mar 07, 2003 303.00 308.50 301.00 307.05 110,800 +2.80(+0.92%)
Mar 06, 2003 306.00 307.99 302.05 304.25 70,500 -1.75(-0.57%)
Mar 05, 2003 307.00 311.75 302.30 306.00 176,300 -1.00(-0.33%)
Mar 04, 2003 329.50 329.50 304.50 307.00 193,300 -22.50(-6.83%)
Mar 03, 2003 332.50 334.00 328.07 329.50 57,400 -2.45(-0.74%)
Feb 28, 2003 331.00 331.95 325.10 331.95 106,900 +0.70(+0.21%)
Feb 27, 2003 332.50 333.99 326.67 331.25 100,600 -1.25(-0.38%)
Feb 26, 2003 334.00 334.97 332.25 332.50 54,000 -2.50(-0.75%)
Feb 25, 2003 331.75 336.00 328.25 335.00 111,200 +3.00(+0.90%)
Feb 24, 2003 333.00 334.00 330.55 332.00 85,200 -2.00(-0.60%)
Feb 21, 2003 331.50 338.29 330.01 334.00 82,300 +2.00(+0.60%)
Feb 20, 2003 335.54 335.54 330.00 332.00 51,800 -3.50(-1.04%)
Feb 19, 2003 334.50 335.95 332.75 335.50 40,200 +0.00(+0.00%)
Feb 18, 2003 332.50 336.64 331.99 335.50 89,200 +2.52(+0.76%)
Feb 14, 2003 325.00 333.96 325.00 332.98 65,300 +8.23(+2.53%)
Feb 13, 2003 328.00 329.06 320.55 324.75 120,100 -4.25(-1.29%)
Feb 12, 2003 331.00 334.00 328.82 329.00 95,800 -3.00(-0.90%)
Feb 11, 2003 333.51 335.50 331.67 332.00 49,500 -1.50(-0.45%)
Feb 10, 2003 330.50 334.99 327.50 333.50 68,100 +4.40(+1.34%)
Feb 07, 2003 327.00 334.00 326.50 329.10 85,400 +0.60(+0.18%)
Feb 06, 2003 335.00 337.20 328.44 328.50 91,100 -7.00(-2.09%)
Feb 05, 2003 329.00 337.87 326.50 335.50 102,300 +7.00(+2.13%)
Feb 04, 2003 328.08 329.00 324.50 328.50 88,000 +0.43(+0.13%)
Feb 03, 2003 332.51 336.48 328.07 328.07 88,000 -4.43(-1.33%)
Jan 31, 2003 328.50 335.99 327.00 332.50 102,100 +3.50(+1.06%)
Jan 30, 2003 329.61 331.55 326.10 329.00 53,600 -0.60(-0.18%)
Jan 29, 2003 324.75 330.50 321.40 329.60 91,000 +3.85(+1.18%)
Jan 28, 2003 325.00 332.00 321.00 325.75 115,600 -3.25(-0.99%)
Jan 27, 2003 328.50 333.49 326.05 329.00 96,000 -4.50(-1.35%)
Jan 24, 2003 348.00 348.00 332.21 333.50 189,100 -16.10(-4.61%)
Jan 23, 2003 342.00 349.99 336.25 349.60 62,000 +9.85(+2.90%)
Jan 22, 2003 347.50 348.00 336.00 339.75 128,000 -9.75(-2.79%)
Jan 21, 2003 350.50 353.99 347.08 349.50 94,200 +1.50(+0.43%)
Jan 17, 2003 349.00 349.00 346.00 348.00 74,400 -1.00(-0.29%)
Jan 16, 2003 341.00 350.59 341.00 349.00 104,600 +6.55(+1.91%)
Jan 15, 2003 345.01 345.01 341.05 342.45 51,000 -2.55(-0.74%)
Jan 14, 2003 347.51 347.51 342.50 345.00 60,500 -2.50(-0.72%)
Jan 13, 2003 347.25 349.99 345.15 347.50 68,200 +1.00(+0.29%)
Jan 10, 2003 342.31 349.50 339.50 346.50 83,900 +4.20(+1.23%)
Jan 09, 2003 342.75 347.98 342.30 342.30 74,800 -0.70(-0.20%)
Jan 08, 2003 335.50 349.00 335.50 343.00 126,200 +6.50(+1.93%)
Jan 07, 2003 334.00 337.45 332.26 336.50 55,900 +2.51(+0.75%)
Jan 06, 2003 335.51 335.51 330.50 333.99 71,000 -1.51(-0.45%)
Jan 03, 2003 336.00 337.50 333.00 335.50 74,200 -1.50(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.