NVR, Inc. Historical Stock Prices

NVR 
$1121.41
*  
10.26
0.91%
Get NVR Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  1,121.75  1,128.96  1,116.06  1,121.41 42,344
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
06/17/2014 1115.4 1127.43 1110.01 1119.3 42,358
06/16/2014 1119.76 1126.95 1108.01 1121.51 26,087
06/13/2014 1116.02 1119.52 1109.01 1115.05 24,764
06/12/2014 1127.05 1128.43 1112 1119.05 29,655
06/11/2014 1139.01 1141 1128.04 1134.02 25,981
06/10/2014 1139.1 1144.52 1132.875 1144.25 19,627
06/09/2014 1144.34 1150.97 1141.07 1145 19,051
06/06/2014 1114.93 1141.83 1114.93 1137.89 24,825
06/05/2014 1111.02 1125.4175 1102.15 1117.73 43,151
06/04/2014 1116.62 1119.76 1111.585 1118.99 35,758
06/03/2014 1117.75 1137.08 1114 1121.6 17,483
06/02/2014 1110.005 1123.1 1105.792 1117.83 38,357
05/30/2014 1124.13 1128.97 1098.29 1113.64 76,169
05/29/2014 1118.92 1132.5999 1117.3 1129.02 24,509
05/28/2014 1121.1 1126.48 1110.5 1114.45 20,532
05/27/2014 1105.03 1117.81 1105.03 1115.81 22,350
05/23/2014 1095.51 1115.95 1094.57 1113.41 31,660
05/22/2014 1075.12 1098.91 1075.12 1098.73 45,570
05/21/2014 1091 1095 1070.03 1080 51,635
05/20/2014 1092.06 1101.925 1091.21 1095.03 25,481
05/19/2014 1103.7 1103.7 1091 1098.46 28,367
05/16/2014 1095.7 1109.84 1094.04 1104.16 23,820
05/15/2014 1084 1096.84 1071.78 1091.24 29,095
05/14/2014 1096.69 1104 1086.1 1089.45 28,582
05/13/2014 1105.37 1111 1091.5 1094.22 26,032
05/12/2014 1098.89 1104.43 1092.32 1103.27 19,322
05/09/2014 1078.25 1094.71 1073.02 1090.13 39,667
05/08/2014 1095.93 1100.73 1079.3 1087.14 36,298
05/07/2014 1083 1100 1078.6 1090.95 66,264
05/06/2014 1085 1086.75 1075 1084.48 52,852
05/05/2014 1066.32 1104.355 1066.32 1100.18 45,384
05/02/2014 1085 1114.98 1082.36 1107.33 62,435
05/01/2014 1080.88 1091.79 1070.49 1086.8 40,825
04/30/2014 1079.626 1080.49 1067.23 1077 50,133
04/29/2014 1070.31 1084.99 1070.3 1080.88 44,244
04/28/2014 1077.34 1097.74 1069.36 1073.13 66,412
04/25/2014 1063.62 1080.48 1059.51 1070.99 53,426
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?