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
)
7,455.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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, 2001
170.55
174.95
170.55
172.51
44,600
+1.96(+1.15%)
May 30, 2001
163.00
172.74
163.00
170.55
142,600
+4.43(+2.67%)
May 29, 2001
175.00
175.50
164.00
166.12
248,000
-11.37(-6.41%)
May 25, 2001
182.00
182.00
177.49
177.49
92,000
-6.01(-3.28%)
May 24, 2001
180.50
185.50
180.05
183.50
62,100
+3.50(+1.94%)
May 23, 2001
182.50
184.05
179.52
180.00
64,200
-2.50(-1.37%)
May 22, 2001
185.00
185.00
180.00
182.50
103,200
-3.53(-1.90%)
May 21, 2001
194.95
194.95
185.75
186.03
81,100
-8.92(-4.58%)
May 18, 2001
194.50
196.55
192.50
194.95
26,400
-0.55(-0.28%)
May 17, 2001
195.50
198.10
192.50
195.50
54,900
-2.00(-1.01%)
May 16, 2001
196.50
199.45
193.50
197.50
91,900
-2.50(-1.25%)
May 15, 2001
197.50
202.00
194.86
200.00
87,100
-1.00(-0.50%)
May 14, 2001
192.60
203.00
191.00
201.00
54,700
+8.40(+4.36%)
May 11, 2001
203.00
204.00
192.50
192.60
51,800
-10.40(-5.12%)
May 10, 2001
196.50
203.00
196.05
203.00
75,100
+8.50(+4.37%)
May 09, 2001
196.50
196.50
192.24
194.50
44,200
-2.50(-1.27%)
May 08, 2001
193.50
197.40
192.00
197.00
81,800
+4.87(+2.53%)
May 07, 2001
186.00
195.50
186.00
192.13
102,100
+6.88(+3.71%)
May 04, 2001
183.00
185.50
180.50
185.25
90,600
+0.25(+0.14%)
May 03, 2001
187.50
187.50
181.60
185.00
48,700
-4.00(-2.12%)
May 02, 2001
190.50
194.00
181.60
189.00
119,800
-0.50(-0.26%)
May 01, 2001
190.62
192.00
181.50
189.50
72,300
-1.12(-0.59%)
Apr 30, 2001
199.90
199.90
187.50
190.62
157,400
-5.38(-2.74%)
Apr 27, 2001
190.25
196.00
190.25
196.00
69,100
+5.75(+3.02%)
Apr 26, 2001
192.75
193.99
187.00
190.25
74,500
-2.50(-1.30%)
Apr 25, 2001
185.00
196.00
183.60
192.75
100,800
+9.75(+5.33%)
Apr 24, 2001
177.00
184.00
177.00
183.00
105,700
+8.50(+4.87%)
Apr 23, 2001
169.50
178.00
169.25
174.50
64,400
+3.90(+2.29%)
Apr 20, 2001
177.50
178.00
167.60
170.60
92,000
-5.00(-2.85%)
Apr 19, 2001
170.00
176.00
168.00
175.60
55,200
+6.85(+4.06%)
Apr 18, 2001
163.50
171.60
162.50
168.75
92,200
+3.75(+2.27%)
Apr 17, 2001
165.00
167.00
163.50
165.00
87,100
-0.70(-0.42%)
Apr 16, 2001
167.00
167.50
165.05
165.70
88,000
-2.80(-1.66%)
Apr 12, 2001
166.75
170.00
166.20
168.50
42,800
+1.75(+1.05%)
Apr 11, 2001
169.00
169.00
165.25
166.75
68,000
-1.00(-0.60%)
Apr 10, 2001
165.81
169.97
165.81
167.75
60,400
+1.95(+1.18%)
Apr 09, 2001
164.75
170.24
164.75
165.80
77,900
-0.20(-0.12%)
Apr 06, 2001
166.50
167.49
164.00
166.00
128,200
-1.20(-0.72%)
Apr 05, 2001
166.50
171.39
166.50
167.20
55,700
+1.70(+1.03%)
Apr 04, 2001
164.75
168.00
164.00
165.50
105,100
+2.50(+1.53%)
Apr 03, 2001
162.00
167.24
161.10
163.00
79,700
+2.50(+1.56%)
Apr 02, 2001
163.50
166.00
160.00
160.50
149,500
-2.50(-1.53%)
Mar 30, 2001
171.00
178.50
163.00
163.00
126,900
-7.00(-4.12%)
Mar 29, 2001
165.25
173.14
165.00
170.00
91,900
+4.40(+2.66%)
Mar 28, 2001
166.00
166.50
161.50
165.60
57,100
-0.60(-0.36%)
Mar 27, 2001
166.00
168.25
165.00
166.20
91,000
+0.20(+0.12%)
Mar 26, 2001
162.50
166.00
160.50
166.00
57,000
+6.05(+3.78%)
Mar 23, 2001
156.50
160.96
155.50
159.95
53,800
+3.95(+2.53%)
Mar 22, 2001
155.50
158.00
151.30
156.00
96,700
+0.50(+0.32%)
Mar 21, 2001
156.00
161.50
154.50
155.50
77,800
+1.50(+0.97%)
Mar 20, 2001
154.00
163.00
153.50
154.00
56,200
+0.00(+0.00%)
Mar 19, 2001
150.20
155.00
150.00
154.00
105,100
+3.30(+2.19%)
Mar 16, 2001
154.50
158.00
150.70
150.70
116,500
-3.35(-2.17%)
Mar 15, 2001
150.00
155.00
149.00
154.05
70,600
+3.80(+2.53%)
Mar 14, 2001
153.50
153.50
149.00
150.25
92,300
-3.75(-2.44%)
Mar 13, 2001
151.50
154.00
150.50
154.00
52,400
+2.50(+1.65%)
Mar 12, 2001
158.03
158.03
150.50
151.50
74,600
-6.53(-4.13%)
Mar 09, 2001
157.10
159.00
156.00
158.03
33,400
+0.00(+0.00%)
Mar 08, 2001
163.00
163.24
157.50
158.03
74,800
-4.42(-2.72%)
Mar 07, 2001
163.42
166.50
160.25
162.45
56,400
-0.97(-0.59%)
Mar 06, 2001
157.00
163.42
157.00
163.42
127,700
+7.92(+5.09%)
Mar 05, 2001
157.00
157.00
153.50
155.50
119,100
+2.57(+1.68%)
Mar 02, 2001
147.25
154.50
145.25
152.93
108,700
+5.93(+4.03%)
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
.