NVR, Inc. Historical Stock Prices

NVR 
$1171.8
*  
2.23
0.19%
Get NVR Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading NVR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  1,180  1,179.99  1,157.27  1,171.80 15,008
09/18/2014 1178.85 1179.99 1157.27 1171.8 15,008
09/17/2014 1155 1179.49 1155 1174.03 23,122
09/16/2014 1151 1162.25 1133.34 1157.33 17,343
09/15/2014 1157.04 1157.4 1151.02 1154.69 9,584
09/12/2014 1155 1155.8 1140 1153.73 16,605
09/11/2014 1150.26 1163.175 1147.9 1161.01 24,422
09/10/2014 1149.69 1149.995 1130 1148.1 40,393
09/09/2014 1200 1200 1139.01 1150.25 28,348
09/08/2014 1150.17 1161 1150.17 1151.92 21,069
09/05/2014 1143.78 1164.75 1143.78 1153 12,580
09/04/2014 1155.29 1155.29 1143.2 1146.21 13,080
09/03/2014 1162.27 1162.27 1140.3 1146.57 40,006
09/02/2014 1161.51 1170.05 1157.86 1164.96 35,386
08/29/2014 1170 1175 1165.5 1173.19 19,515
08/28/2014 1168.09 1180.94 1165 1173.36 24,688
08/27/2014 1180 1182 1172.16 1176.99 20,831
08/26/2014 1168 1184 1168 1181 28,151
08/25/2014 1173 1175.06 1163.61 1168 16,234
08/22/2014 1166.34 1176.37 1166.05 1172.97 11,498
08/21/2014 1177.58 1180.84 1163.91 1176.48 22,832
08/20/2014 1170 1183 1155.33 1180.66 21,661
08/19/2014 1176.11 1193.93 1159.7 1183.5 21,595
08/18/2014 1135.53 1161.82 1130 1160 30,309
08/15/2014 1144.9 1144.96 1131 1135.57 60,322
08/14/2014 1122.96 1146.81 1122.57 1143 26,041
08/13/2014 1133.45 1150 1120.02 1128.13 21,995
08/12/2014 1120.25 1131.115 1117.92 1122.95 17,156
08/11/2014 1144.095 1150 1131.87 1139.65 23,182
08/08/2014 1132.66 1152.665 1132.66 1147.24 30,103
08/07/2014 1137.938 1140.8699 1126.2 1133.31 14,386
08/06/2014 1137.485 1148.4 1130 1134.8 18,218
08/05/2014 1144 1149.98 1129.47 1139.9 51,994
08/04/2014 1132.51 1139.65 1122 1137.26 24,977
08/01/2014 1122 1138.68 1122 1135.65 43,926
07/31/2014 1110.6 1136.77 1103.42 1126.46 53,870
07/30/2014 1137.73 1137.73 1118.09 1123.26 42,098
07/29/2014 1120.15 1134.71 1120.15 1133.8 48,135
07/28/2014 1094.4 1133.39 1094.03 1129.39 45,959
07/25/2014 1123.36 1128.96 1116.06 1121.41 42,344
07/24/2014 1168.99 1173.91 1122.98 1131.67 64,477
07/23/2014 1141.17 1177.79 1140.93 1169.02 52,392
07/22/2014 1141.62 1158.4 1135.95 1150.82 74,411
07/21/2014 1090 1146.99 1087.19 1128.08 93,734
07/18/2014 1108.3 1108.3 1040.83 1067.7 82,122
07/17/2014 1096.1 1096.1 1070.56 1078.09 44,873
07/16/2014 1101.34 1111.94 1089.33 1103.92 83,942
07/15/2014 1109.45 1109.45 1093.2 1099.42 50,721
07/14/2014 1114.03 1115.43 1108.52 1109.45 14,081
07/11/2014 1106.36 1119.85 1101.4 1117.22 17,094
07/10/2014 1124.35 1130.21 1114.09 1122.43 24,414
07/09/2014 1136.4 1144.99 1131.4 1136 13,600
07/08/2014 1133.05 1141.3 1126.04 1135 57,273
07/07/2014 1135 1156.51 1132.23 1145.38 26,209
07/03/2014 1153 1158.46 1148 1158.46 16,495
07/02/2014 1155.72 1158.6 1147.21 1151 20,400
07/01/2014 1155.17 1170.01 1155.17 1163.42 38,875
06/30/2014 1144.23 1163.55 1135.61 1150.6 31,631
06/27/2014 1144 1151.5 1130.66 1146.38 43,774
06/26/2014 1143.6 1149.48 1130.76 1142.6 39,010
06/25/2014 1145.05 1155.92 1143.01 1148.27 23,685
06/24/2014 1141.11 1163.4 1141.11 1153.14 22,358
06/23/2014 1130.41 1146.9 1130.41 1139.8 29,566
06/20/2014 1128.79 1135.94 1123.84 1133.41 33,815
06/19/2014 1133.75 1142.64 1124.61 1132 21,395
06/18/2014 1118.52 1137.6199 1115.52 1136.1 33,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?