Canada markets closed

NVR, Inc. (NVR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4,050.00+14.53 (+0.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20203,992.994,074.173,980.004,050.004,050.0014,400
Aug. 12, 20203,946.584,059.503,920.004,035.474,035.4731,400
Aug. 11, 20203,935.513,983.623,859.943,934.403,934.4036,200
Aug. 10, 20203,865.004,001.323,858.043,910.013,910.0123,800
Aug. 07, 20203,895.003,942.553,796.873,875.013,875.0122,500
Aug. 06, 20203,818.443,877.523,770.023,873.983,873.9817,900
Aug. 05, 20203,874.563,874.563,803.533,831.693,831.6923,600
Aug. 04, 20203,858.003,869.853,820.003,867.473,867.4711,700
Aug. 03, 20203,935.003,988.553,867.563,874.203,874.2018,700
Jul. 31, 20203,872.003,979.503,850.113,930.153,930.1514,200
Jul. 30, 20203,872.004,000.003,872.003,943.553,943.5523,100
Jul. 29, 20203,817.003,937.363,807.013,934.003,934.0019,500
Jul. 28, 20203,931.503,936.963,778.083,787.803,787.8027,800
Jul. 27, 20203,817.673,961.243,760.253,912.003,912.0031,000
Jul. 24, 20203,712.003,837.873,658.003,810.393,810.3927,200
Jul. 23, 20203,757.863,899.993,682.003,726.193,726.1925,100
Jul. 22, 20203,510.253,770.003,500.003,733.803,733.8051,600
Jul. 21, 20203,460.103,470.003,350.003,373.463,373.4623,500
Jul. 20, 20203,359.973,417.533,277.853,397.123,397.1216,200
Jul. 17, 20203,399.453,460.573,330.983,342.803,342.8018,400
Jul. 16, 20203,329.473,365.983,302.783,345.053,345.0515,100
Jul. 15, 20203,366.993,366.993,260.003,337.323,337.3221,900
Jul. 14, 20203,199.533,306.503,199.533,306.493,306.4915,300
Jul. 13, 20203,280.003,340.003,205.053,214.633,214.6315,600
Jul. 10, 20203,250.013,282.953,230.093,270.713,270.7112,900
Jul. 09, 20203,330.003,330.003,216.603,244.483,244.4815,700
Jul. 08, 20203,265.003,339.403,263.113,331.423,331.4219,300
Jul. 07, 20203,275.003,320.003,221.683,241.073,241.0716,200
Jul. 06, 20203,224.653,316.153,204.993,306.473,306.4723,700
Jul. 02, 20203,247.803,274.003,158.883,170.003,170.0026,400
Jul. 01, 20203,254.883,269.473,175.553,185.903,185.9021,700
Jun. 30, 20203,194.883,270.003,194.883,258.753,258.7532,200
Jun. 29, 20203,188.003,210.423,114.883,190.773,190.7722,800
Jun. 26, 20203,169.753,187.003,113.703,167.643,167.6471,900
Jun. 25, 20203,150.003,224.003,120.003,193.203,193.2024,300
Jun. 24, 20203,240.873,240.873,103.243,186.843,186.8428,300
Jun. 23, 20203,320.003,320.003,254.943,270.743,270.7416,300
Jun. 22, 20203,278.643,301.123,240.393,278.113,278.1128,100
Jun. 19, 20203,435.003,435.003,255.703,298.283,298.2831,000
Jun. 18, 20203,431.863,463.103,335.003,360.973,360.9723,400
Jun. 17, 20203,470.003,510.003,440.023,482.103,482.1040,900
Jun. 16, 20203,299.153,462.513,299.153,450.063,450.0647,100
Jun. 15, 20203,050.003,278.883,050.003,236.343,236.3454,200
Jun. 12, 20203,207.923,273.443,101.053,175.373,175.3724,400
Jun. 11, 20203,315.203,339.973,098.633,098.633,098.6330,800
Jun. 10, 20203,420.003,473.003,309.533,420.343,420.3419,300
Jun. 09, 20203,497.003,500.003,405.273,428.693,428.6918,800
Jun. 08, 20203,500.003,619.263,499.503,524.753,524.7524,400
Jun. 05, 20203,475.003,506.633,397.003,491.073,491.0726,700
Jun. 04, 20203,386.793,473.973,378.003,396.383,396.3827,000
Jun. 03, 20203,294.453,455.663,294.453,423.813,423.8127,600
Jun. 02, 20203,270.003,290.393,230.013,263.403,263.4024,000
Jun. 01, 20203,245.083,299.203,185.603,204.143,204.1419,400
May 29, 20203,175.553,285.763,163.053,221.613,221.6171,600
May 28, 20203,365.793,417.563,212.623,220.413,220.4129,700
May 27, 20203,280.003,351.693,260.103,350.553,350.5536,700
May 26, 20203,202.003,309.203,190.003,214.423,214.4235,000
May 22, 20203,114.003,160.333,056.013,133.863,133.8618,200
May 21, 20203,068.933,179.043,052.243,124.003,124.0026,900
May 20, 20203,174.133,239.823,034.633,086.003,086.0025,900
May 19, 20203,078.553,200.003,010.003,137.093,137.0938,200
May 18, 20202,922.033,130.002,847.153,100.633,100.6339,400
May 15, 20202,758.522,841.362,733.002,795.062,795.0626,400
May 14, 20202,750.002,803.512,660.002,800.062,800.0626,700
May 13, 20202,901.102,960.002,737.002,768.012,768.0130,500
May 12, 20203,060.003,067.002,877.382,877.382,877.3834,600
May 11, 20203,076.903,103.723,048.393,055.833,055.8316,000
May 08, 20203,030.003,144.833,015.003,119.673,119.6727,000
May 07, 20203,105.003,135.003,000.003,000.003,000.0038,300
May 06, 20203,115.003,150.003,025.633,065.003,065.0028,300
May 05, 20203,042.383,162.723,042.383,100.003,100.0024,300
May 04, 20203,014.973,087.792,955.723,062.683,062.6835,000
May 01, 20203,000.003,067.112,959.003,036.903,036.9020,800
Apr. 30, 20203,121.233,162.043,027.483,100.003,100.0028,000
Apr. 29, 20203,248.103,349.973,192.503,196.533,196.5335,700
Apr. 28, 20203,043.333,212.673,043.333,163.843,163.8439,300
Apr. 27, 20202,899.373,037.382,869.752,990.702,990.7041,800
Apr. 24, 20202,750.002,875.002,728.382,847.372,847.3746,500
Apr. 23, 20202,809.552,840.002,718.012,746.332,746.3355,900
Apr. 22, 20202,874.452,927.902,813.002,847.602,847.6046,800
Apr. 21, 20202,782.002,879.622,782.002,805.442,805.4441,600
Apr. 20, 20202,836.972,959.172,800.552,846.862,846.8632,500
Apr. 17, 20202,821.002,920.002,793.512,917.752,917.7530,000
Apr. 16, 20202,754.282,818.992,716.052,750.062,750.0635,100
Apr. 15, 20202,850.172,853.472,741.522,792.952,792.9528,700
Apr. 14, 20202,847.522,929.992,820.002,900.442,900.4421,700
Apr. 13, 20202,869.382,869.382,697.242,764.802,764.8018,700
Apr. 09, 20202,999.333,207.622,880.002,928.012,928.0127,500
Apr. 08, 20202,793.212,971.152,760.002,934.652,934.6527,500
Apr. 07, 20202,782.562,890.992,701.972,712.712,712.7129,900
Apr. 06, 20202,500.002,768.722,500.002,691.402,691.4031,300
Apr. 03, 20202,330.002,416.992,294.722,362.942,362.9431,500
Apr. 02, 20202,380.812,484.432,310.032,369.972,369.9734,000
Apr. 01, 20202,502.002,558.932,369.362,410.002,410.0054,100
Mar. 31, 20202,673.002,682.432,526.812,569.112,569.1154,900
Mar. 30, 20202,880.252,900.002,673.792,714.312,714.3137,300
Mar. 27, 20202,929.702,975.002,800.002,871.622,871.6234,900
Mar. 26, 20202,854.213,000.002,805.622,941.472,941.4759,400
Mar. 25, 20202,646.282,961.002,646.052,915.002,915.0053,000
Mar. 24, 20202,284.932,649.512,284.932,633.492,633.4951,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...