Quantcast

NVR, Inc. Common Stock Historical Stock Prices

NVR 
$3000.65
*  
64.86
2.12%
Get NVR Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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 3,060.56 3,065.0095 2,983 3,000.65 47,182
06/22/2018 3060.55 3065.0095 2983 3000.65 47,182
06/21/2018 3095.01 3106.58 3059.54 3065.51 30,488
06/20/2018 3114.35 3126.07 3042.55 3099.92 16,787
06/19/2018 3096.05 3130.98 3093.02 3099 35,322
06/18/2018 3134 3170.3 3094.58 3106 24,922
06/15/2018 3106.99 3182.39 3070 3182.39 53,677
06/14/2018 3108.55 3131.4 3060.741 3114.64 17,430
06/13/2018 3210.22 3210.22 3093.01 3104.38 27,883
06/12/2018 3172.1 3233 3133.92 3210.21 27,763
06/11/2018 3196 3217.5 3147.91 3161.23 29,555
06/08/2018 3120 3198.95 3098.03 3196.45 33,274
06/07/2018 3102 3125.29 3068.24 3125.29 32,316
06/06/2018 3084 3112.4 3031.2498 3111 27,655
06/05/2018 3024.58 3067.13 3024.58 3067.13 39,645
06/04/2018 3048.25 3066.0299 3022 3033.94 19,738
06/01/2018 2996.12 3061.36 2996.12 3035.36 16,266
05/31/2018 3058 3058.56 2985.15 2990.54 32,251
05/30/2018 3090 3103.74 3027.41 3058.1 38,228
05/29/2018 3024 3086 3001 3085.95 23,667
05/25/2018 2983.46 3073.78 2983.11 3025 23,345
05/24/2018 3004.87 3009.94 2946.78 2975.05 44,676
05/23/2018 2952.33 3010 2924.3075 2992.02 32,344
05/22/2018 3015 3024 2944.285 2955.09 26,208
05/21/2018 2981.45 3038.65 2981.45 3025.03 26,465
05/18/2018 2988.8 2988.8 2948.0675 2963.65 26,126
05/17/2018 2918.57 2995.468 2916.0005 2980.32 22,622
05/16/2018 2901.02 2936.9 2878.25 2917 29,413
05/15/2018 3025.16 3063.97 2892.6436 2902 32,032
05/14/2018 3055.9 3079 3039.03 3052 30,530
05/11/2018 3014 3075 3014 3053.61 44,691
05/10/2018 3024.17 3040 3005.42 3022 22,585
05/09/2018 3089 3089 2983.1866 3022.99 36,078
05/08/2018 3094.8 3125 3067.855 3089.76 33,216
05/07/2018 3162.93 3171.0783 3100.95 3108.62 24,971
05/04/2018 3140.19 3184.56 3117.54 3158.59 12,977
05/03/2018 3097.65 3180.05 3097.65 3163.07 20,611
05/02/2018 3121.51 3163.11 3083.29 3093.22 17,787
05/01/2018 3075.6 3149.98 3065.15 3132.39 21,313
04/30/2018 3156.03 3173.1875 3086.78 3100 29,365
04/27/2018 3184.96 3190.37 3109.94 3157.93 17,811
04/26/2018 3118.39 3148 3044.21 3144.12 29,914
04/25/2018 3069.09 3105.56 3020.55 3101.2 22,909
04/24/2018 3060.25 3128.2 3042.97 3069.09 37,528
04/23/2018 3059.7 3126.85 2995 3049.57 31,668
04/20/2018 3083 3119.18 3040.335 3058.36 26,615
04/19/2018 3150 3151 2908.9 3052.23 35,504
04/18/2018 3067.13 3123.46 3032 3041 27,005
04/17/2018 3002.2 3059.15 2951.1 3057.33 24,845
04/16/2018 3025.1 3053.289 2989 2999.99 18,394
04/13/2018 3001.71 3031.235 2954.88 3022.4 21,211
04/12/2018 3077 3096 2985.01 2988.02 23,359
04/11/2018 3182.85 3182.85 3066.33 3090 28,563
04/10/2018 3145.1 3189.7 3129.99 3174.22 20,534
04/09/2018 3146.4 3179.55 3096.64 3116.44 20,783
04/06/2018 3147.1 3185.12 3074.94 3122 32,916
04/05/2018 3145.71 3223.9 3140 3185.22 23,669
04/04/2018 2951.57 3145 2951.57 3126.57 30,512
04/03/2018 2938.05 3001.045 2888.45 2989.36 27,683
04/02/2018 2930 2989.2 2862.2 2922.07 38,501
03/29/2018 2977.4 3050 2800 2800 32,568
03/28/2018 3015.43 3029.55 2960.02 2977.89 27,964
03/27/2018 3073.94 3076.74 2996.07 3028.13 18,350
03/26/2018 3038.91 3083.97 2981.61 3068.97 30,999
03/23/2018 3021 3084.99 2970 2989.84 21,465
03/22/2018 3072 3131.45 3011.22 3011.22 21,526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NVR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio