NVR, Inc. Common Stock Historical Stock Prices

NVR 
$1661.29
*  
4.01
0.24%
Get NVR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NVR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    NVR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1,652.20 1,668.59 1,641.005 1,661.29 25,247
04/29/2016 1664 1668.59 1641.005 1661.29 25,247
04/28/2016 1684 1694.45 1644.88 1665.3 30,592
04/27/2016 1675 1699.48 1664 1695.44 24,904
04/26/2016 1686.5 1707.549 1664.8039 1676 22,038
04/25/2016 1693.57 1693.57 1657.07 1682.43 24,553
04/22/2016 1696.89 1700 1659.65 1695.56 43,153
04/21/2016 1730 1752 1641.62 1689.35 39,544
04/20/2016 1760 1764 1720.66 1747 26,045
04/19/2016 1780 1791.3365 1732.61 1761.91 26,491
04/18/2016 1772.49 1788.91 1750.05 1780 23,461
04/15/2016 1785.79 1793.61 1755.02 1781.78 20,003
04/14/2016 1792 1801.94 1772.3667 1787.64 22,257
04/13/2016 1778.42 1794.9999 1776 1789.43 16,059
04/12/2016 1761.47 1783.5 1757 1775.45 19,503
04/11/2016 1756 1775.01 1753 1765 15,508
04/08/2016 1740 1769.5 1725.2 1753.48 18,471
04/07/2016 1714.01 1740.56 1711.31 1736.99 44,783
04/06/2016 1708.85 1729.99 1690.55 1721.56 30,105
04/05/2016 1714.7 1731.01 1697.73 1708.62 31,209
04/04/2016 1761.8 1761.8 1704.1001 1717.56 25,452
04/01/2016 1732.58 1785.995 1720.34 1749.29 30,816
03/31/2016 1760.24 1767.685 1715.33 1732.4 40,000
03/30/2016 1801 1820 1754 1762.66 25,683
03/29/2016 1745 1819.98 1734.59 1799.23 48,017
03/28/2016 1719 1748.69 1715.27 1745.37 18,805
03/24/2016 1730.89 1742.01 1710.27 1726 12,695
03/23/2016 1724.32 1748.84 1708.6249 1729.11 16,339
03/22/2016 1721.97 1749.8 1707.34 1724.32 20,624
03/21/2016 1729 1746.9999 1710 1724 13,975
03/18/2016 1703 1758.93 1703 1730 51,727
03/17/2016 1683.18 1716.6275 1673.47 1709.8 25,518
03/16/2016 1665.63 1693.885 1642.5 1690 24,786
03/15/2016 1640.2 1674.969 1635.04 1661.71 18,754
03/14/2016 1665.95 1672 1644.52 1655.5 17,374
03/11/2016 1656.98 1675 1648.47 1672.01 21,218
03/10/2016 1651.84 1654 1628.47 1647.31 10,274
03/09/2016 1649.99 1665.9199 1632.5 1644.5 13,317
03/08/2016 1630 1639.98 1600.6 1639.98 18,289
03/07/2016 1646.05 1652.9599 1626.21 1638.82 17,715
03/04/2016 1661.13 1661.13 1630.25 1654.5 20,369
03/03/2016 1635.44 1658.15 1612.35 1655.06 34,815
03/02/2016 1648 1654.99 1610.55 1635.44 36,890
03/01/2016 1648.84 1673.56 1642.25 1648 32,623
02/29/2016 1627 1639.5 1619.28 1637 29,010
02/26/2016 1611 1640.98 1590 1626.39 24,212
02/25/2016 1585 1617.8 1553.83 1610.45 25,439
02/24/2016 1574.9 1590.1465 1557.59 1583 21,196
02/23/2016 1577.76 1594.99 1561.37 1585.98 18,648
02/22/2016 1608.9 1612.37 1556.01 1576.98 30,786
02/19/2016 1577.93 1591.7 1557.91 1591.62 15,946
02/18/2016 1587.89 1587.89 1556.5 1579.4 14,757
02/17/2016 1554 1586.53 1543.551 1581.65 24,336
02/16/2016 1544.44 1556.1675 1528.03 1546.5 19,101
02/12/2016 1535 1546.99 1511.61 1535 24,440
02/11/2016 1544.8 1550.605 1503.05 1520.99 24,212
02/10/2016 1557.99 1585.11 1539.36 1558.1 16,006
02/09/2016 1536 1568.04 1523 1550.13 20,427
02/08/2016 1565 1605.898 1522 1554.06 25,419
02/05/2016 1617.71 1620.7 1570.01 1585.12 14,634
02/04/2016 1612.22 1634.16 1576.63 1614.85 23,954
02/03/2016 1630.35 1659 1600 1611.86 39,090
02/02/2016 1642.8 1642.8 1610.3401 1629.24 24,932
02/01/2016 1643.9 1665 1640.66 1647.67 33,208
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?