Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,669.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 712.05 710.71 710.71 710.71 16,300 -1.34(-0.19%)
Dec 30, 2009 707.05 712.68 705.00 712.05 10,184 +4.90(+0.69%)
Dec 29, 2009 710.51 712.57 702.85 707.15 14,189 -4.15(-0.58%)
Dec 28, 2009 731.02 732.33 709.04 711.30 26,239 -19.70(-2.69%)
Dec 24, 2009 718.71 731.00 718.59 731.00 7,198 +11.50(+1.60%)
Dec 23, 2009 720.00 721.20 707.00 719.50 26,632 -5.52(-0.76%)
Dec 22, 2009 703.16 726.40 703.16 725.02 35,471 +21.68(+3.08%)
Dec 21, 2009 693.15 703.50 687.27 703.34 25,872 +17.74(+2.59%)
Dec 18, 2009 693.13 693.99 681.40 685.60 89,255 -6.90(-1.00%)
Dec 17, 2009 693.00 697.00 685.00 692.50 29,465 -7.50(-1.07%)
Dec 16, 2009 674.44 700.00 671.00 700.00 70,839 +29.99(+4.48%)
Dec 15, 2009 660.00 673.88 659.90 670.01 38,070 +10.02(+1.52%)
Dec 14, 2009 655.80 659.99 655.51 659.99 11,038 +5.46(+0.83%)
Dec 11, 2009 645.63 657.75 643.11 654.53 20,197 +10.58(+1.64%)
Dec 10, 2009 645.26 647.00 637.75 643.95 18,305 +4.54(+0.71%)
Dec 09, 2009 649.90 649.90 636.54 639.41 42,050 -15.48(-2.36%)
Dec 08, 2009 660.06 660.06 646.96 654.89 32,207 -12.94(-1.94%)
Dec 07, 2009 671.97 674.00 664.65 667.83 18,900 -5.08(-0.75%)
Dec 04, 2009 676.20 679.30 663.39 672.91 18,746 +2.93(+0.44%)
Dec 03, 2009 688.44 688.44 664.02 669.98 31,249 -15.46(-2.26%)
Dec 02, 2009 680.00 687.19 677.50 685.44 38,627 +5.80(+0.85%)
Dec 01, 2009 675.78 686.00 671.29 679.64 34,332 +6.49(+0.96%)
Nov 30, 2009 679.91 679.91 669.34 673.15 27,950 -9.05(-1.33%)
Nov 27, 2009 670.00 684.00 668.12 682.20 11,644 -2.06(-0.30%)
Nov 25, 2009 676.01 686.92 670.00 684.26 24,263 +8.34(+1.23%)
Nov 24, 2009 679.44 679.44 662.10 675.92 24,870 -3.51(-0.52%)
Nov 23, 2009 679.99 686.88 671.76 679.43 21,243 +9.24(+1.38%)
Nov 20, 2009 652.14 672.65 649.08 670.19 29,226 +12.61(+1.92%)
Nov 19, 2009 665.76 665.76 653.59 657.58 22,797 -11.71(-1.75%)
Nov 18, 2009 675.92 688.00 662.07 669.29 62,122 -9.71(-1.43%)
Nov 17, 2009 683.62 686.74 676.08 679.00 23,108 -5.50(-0.80%)
Nov 16, 2009 684.63 689.29 674.39 684.50 23,820 +3.12(+0.46%)
Nov 13, 2009 682.30 685.45 676.00 681.38 26,356 -7.51(-1.09%)
Nov 12, 2009 698.51 701.00 684.00 688.89 35,130 -16.11(-2.29%)
Nov 11, 2009 689.99 711.00 688.23 705.00 40,656 +22.92(+3.36%)
Nov 10, 2009 680.33 690.98 672.00 682.08 25,440 -3.42(-0.50%)
Nov 09, 2009 676.04 686.47 674.58 685.50 30,373 +12.05(+1.79%)
Nov 06, 2009 673.95 678.00 665.17 673.45 30,435 +7.69(+1.16%)
Nov 05, 2009 678.57 681.00 660.00 665.76 36,432 -5.85(-0.87%)
Nov 04, 2009 671.45 681.23 668.35 671.61 33,762 +3.61(+0.54%)
Nov 03, 2009 670.00 687.84 662.55 668.00 34,693 -5.95(-0.88%)
Nov 02, 2009 661.78 674.90 648.00 673.95 34,602 +11.68(+1.76%)
Oct 30, 2009 681.00 681.63 662.07 662.27 29,487 -19.20(-2.82%)
Oct 29, 2009 666.08 688.59 660.16 681.47 24,496 +19.72(+2.98%)
Oct 28, 2009 690.30 693.99 655.43 661.75 47,641 -33.28(-4.79%)
Oct 27, 2009 707.32 708.08 692.15 695.03 27,429 -8.10(-1.15%)
Oct 26, 2009 719.00 720.52 685.00 703.13 33,955 -15.87(-2.21%)
Oct 23, 2009 719.00 719.00 713.37 719.00 27,612 -9.00(-1.24%)
Oct 22, 2009 697.50 740.91 697.50 728.00 77,365 +24.56(+3.49%)
Oct 21, 2009 700.05 724.00 680.02 703.44 112,067 +34.70(+5.19%)
Oct 20, 2009 660.24 670.31 660.24 668.74 30,423 +0.37(+0.06%)
Oct 19, 2009 681.00 685.02 662.00 668.37 61,118 -15.45(-2.26%)
Oct 16, 2009 659.44 683.82 650.91 683.82 53,155 +21.46(+3.24%)
Oct 15, 2009 669.49 671.32 656.15 662.36 45,938 -14.76(-2.18%)
Oct 14, 2009 670.15 677.68 659.70 677.12 23,610 +13.12(+1.98%)
Oct 13, 2009 656.96 669.21 656.00 664.00 24,718 +7.30(+1.11%)
Oct 12, 2009 660.45 665.88 654.63 656.70 10,641 -8.27(-1.24%)
Oct 09, 2009 662.30 670.90 652.26 664.97 38,348 +1.17(+0.18%)
Oct 08, 2009 625.00 663.80 621.51 663.80 74,829 +39.61(+6.35%)
Oct 07, 2009 632.15 634.27 619.20 624.19 37,740 -8.96(-1.42%)
Oct 06, 2009 630.33 644.31 628.02 633.15 22,131 +4.71(+0.75%)
Oct 05, 2009 608.15 628.44 607.11 628.44 37,511 +21.44(+3.53%)
Oct 02, 2009 614.75 616.79 607.00 607.00 34,204 -15.00(-2.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.