Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NVR Inc
(NY:
NVR
)
7,494.77
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
804.50
806.55
787.00
804.80
44,392
+3.30(+0.41%)
May 30, 2012
825.00
825.00
795.25
801.50
48,407
-32.70(-3.92%)
May 29, 2012
839.94
839.94
825.19
834.20
45,126
+1.67(+0.20%)
May 25, 2012
824.38
836.85
814.94
832.53
53,496
+11.90(+1.45%)
May 24, 2012
811.50
821.38
807.50
820.63
27,843
+12.63(+1.56%)
May 23, 2012
792.46
809.24
786.08
808.00
42,359
+15.53(+1.96%)
May 22, 2012
782.97
799.42
776.04
792.47
38,439
+16.45(+2.12%)
May 21, 2012
765.11
780.04
761.05
776.02
23,195
+10.31(+1.35%)
May 18, 2012
784.55
785.00
762.98
765.71
42,315
-13.98(-1.79%)
May 17, 2012
808.30
812.29
779.24
779.69
70,303
-34.75(-4.27%)
May 16, 2012
836.50
837.68
813.01
814.44
53,536
-13.98(-1.69%)
May 15, 2012
815.33
834.97
807.51
828.42
45,136
+12.31(+1.51%)
May 14, 2012
812.26
825.62
806.53
816.11
36,823
+3.86(+0.48%)
May 11, 2012
784.00
812.89
784.00
812.25
34,351
+20.25(+2.56%)
May 10, 2012
810.00
812.49
782.53
792.00
37,072
-13.00(-1.61%)
May 09, 2012
808.91
814.09
801.46
805.00
69,651
-10.10(-1.24%)
May 08, 2012
807.57
817.50
797.69
815.10
37,606
+1.20(+0.15%)
May 07, 2012
805.40
816.72
798.58
813.90
44,388
+15.20(+1.90%)
May 04, 2012
787.00
802.25
787.00
798.70
18,381
+1.95(+0.24%)
May 03, 2012
809.95
811.68
794.88
796.75
32,411
-17.24(-2.12%)
May 02, 2012
784.31
818.00
784.31
813.99
65,627
+21.99(+2.78%)
May 01, 2012
784.00
799.00
784.00
792.00
11,879
+8.06(+1.03%)
Apr 30, 2012
794.81
794.81
781.11
783.94
19,454
-12.94(-1.62%)
Apr 27, 2012
785.00
799.51
783.91
796.88
47,847
+13.00(+1.66%)
Apr 26, 2012
767.04
784.50
766.50
783.88
44,294
+8.93(+1.15%)
Apr 25, 2012
767.72
777.00
767.72
774.95
25,444
+13.57(+1.78%)
Apr 24, 2012
760.00
774.42
757.98
761.38
40,517
-1.62(-0.21%)
Apr 23, 2012
760.00
766.33
749.00
763.00
27,129
-10.58(-1.37%)
Apr 20, 2012
763.20
774.40
759.98
773.58
32,418
+16.61(+2.19%)
Apr 19, 2012
754.00
762.00
751.60
756.97
39,774
-1.58(-0.21%)
Apr 18, 2012
762.50
762.50
752.50
758.55
22,869
-3.48(-0.46%)
Apr 17, 2012
756.95
764.41
756.95
762.03
39,803
+11.50(+1.53%)
Apr 16, 2012
753.50
757.01
745.93
750.53
36,975
+1.75(+0.23%)
Apr 13, 2012
757.03
757.11
746.10
748.78
21,784
-8.45(-1.12%)
Apr 12, 2012
742.00
762.50
738.05
757.23
34,629
+14.53(+1.96%)
Apr 11, 2012
731.30
744.20
726.00
742.70
29,052
+19.01(+2.63%)
Apr 10, 2012
730.02
735.00
723.41
723.69
47,093
-10.36(-1.41%)
Apr 09, 2012
727.51
735.60
726.00
734.05
29,307
-2.95(-0.40%)
Apr 05, 2012
731.11
739.32
730.98
737.00
22,956
+0.80(+0.11%)
Apr 04, 2012
720.10
737.36
720.10
736.20
28,950
+1.95(+0.27%)
Apr 03, 2012
722.74
734.25
718.74
734.25
20,580
+14.45(+2.01%)
Apr 02, 2012
726.92
726.92
711.75
719.80
41,626
-6.53(-0.90%)
Mar 30, 2012
741.12
741.12
726.33
726.33
29,217
-14.26(-1.93%)
Mar 29, 2012
736.98
743.11
729.05
740.59
19,978
-4.68(-0.63%)
Mar 28, 2012
740.09
745.27
736.99
745.27
19,832
+1.07(+0.14%)
Mar 27, 2012
739.90
747.15
738.00
744.20
29,048
+9.00(+1.22%)
Mar 26, 2012
731.00
735.20
724.57
735.20
23,302
+8.20(+1.13%)
Mar 23, 2012
720.05
730.96
720.00
727.00
26,570
-9.75(-1.32%)
Mar 22, 2012
726.67
738.16
726.67
736.75
39,795
+1.75(+0.24%)
Mar 21, 2012
732.55
740.00
730.32
735.00
26,084
+4.00(+0.55%)
Mar 20, 2012
732.35
734.00
724.23
731.00
28,796
-10.02(-1.35%)
Mar 19, 2012
738.44
747.86
735.02
741.02
26,426
-2.38(-0.32%)
Mar 16, 2012
747.25
749.01
739.04
743.40
52,542
+1.70(+0.23%)
Mar 15, 2012
738.67
745.76
736.00
741.70
52,363
+5.55(+0.75%)
Mar 14, 2012
735.80
743.85
733.87
736.15
22,749
-4.58(-0.62%)
Mar 13, 2012
725.01
743.18
721.02
740.73
42,020
+16.83(+2.32%)
Mar 12, 2012
718.37
725.54
717.67
723.90
48,456
+2.44(+0.34%)
Mar 09, 2012
707.59
725.75
703.70
721.46
60,952
+17.89(+2.54%)
Mar 08, 2012
687.53
706.17
687.53
703.57
23,884
+7.69(+1.11%)
Mar 07, 2012
671.00
696.72
669.44
695.88
55,877
+24.88(+3.71%)
Mar 06, 2012
682.24
682.24
667.98
671.00
43,569
-18.14(-2.63%)
Mar 05, 2012
685.15
691.29
683.05
689.14
18,310
+0.63(+0.09%)
Mar 02, 2012
687.82
691.38
685.30
688.51
19,139
-1.50(-0.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.