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 -33.96 (-0.44%)
Official Closing 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 (%)
Mar 31, 2023 5426 5586 5418 5572 21,579 +155.08(+2.86%)
Mar 30, 2023 5430 5481 5411 5417 22,648 -16.88(-0.31%)
Mar 29, 2023 5450 5450 5383 5434 16,523 +20.43(+0.38%)
Mar 28, 2023 5404 5450 5385 5414 11,748 +38.11(+0.71%)
Mar 27, 2023 5426 5429 5303 5375 12,707 -37.55(-0.69%)
Mar 24, 2023 5342 5444 5275 5413 20,890 +58.57(+1.09%)
Mar 23, 2023 5410 5520 5347 5354 23,357 -71.64(-1.32%)
Mar 22, 2023 5460 5549 5411 5426 24,767 -56.17(-1.02%)
Mar 21, 2023 5530 5543 5460 5482 18,330 -12.23(-0.22%)
Mar 20, 2023 5497 5539 5450 5494 22,968 -8.53(-0.16%)
Mar 17, 2023 5500 5538 5423 5503 54,767 +24.88(+0.45%)
Mar 16, 2023 5299 5500 5299 5478 21,195 +155.23(+2.92%)
Mar 15, 2023 5345 5435 5285 5323 32,053 -48.83(-0.91%)
Mar 14, 2023 5300 5386 5212 5372 22,616 +105.04(+1.99%)
Mar 13, 2023 5176 5300 5150 5267 30,173 +31.21(+0.60%)
Mar 10, 2023 5298 5311 5182 5235 19,588 -72.65(-1.37%)
Mar 09, 2023 5339 5397 5296 5308 27,090 -28.64(-0.54%)
Mar 08, 2023 5300 5358 5269 5337 30,090 +33.82(+0.64%)
Mar 07, 2023 5280 5348 5260 5303 23,772 +57.96(+1.11%)
Mar 06, 2023 5265 5298 5230 5245 22,792 -2.12(-0.04%)
Mar 03, 2023 5260 5268 5218 5247 15,971 +29.69(+0.57%)
Mar 02, 2023 5123 5237 5089 5217 22,503 +78.50(+1.53%)
Mar 01, 2023 5154 5214 5126 5139 17,630 -34.71(-0.67%)
Feb 28, 2023 5121 5226 5120 5174 29,985 +6.69(+0.13%)
Feb 27, 2023 5197 5216 5134 5167 21,104 +34.46(+0.67%)
Feb 24, 2023 5030 5214 5022 5132 26,197 +2.88(+0.06%)
Feb 23, 2023 5078 5143 5045 5130 25,283 +71.86(+1.42%)
Feb 22, 2023 5058 5095 5040 5058 17,764 +39.50(+0.79%)
Feb 21, 2023 5070 5140 5001 5018 27,786 -79.91(-1.57%)
Feb 17, 2023 5086 5113 5015 5098 24,349 -21.82(-0.43%)
Feb 16, 2023 5097 5156 5057 5120 18,865 -41.00(-0.79%)
Feb 15, 2023 5075 5198 5067 5161 19,831 +41.05(+0.80%)
Feb 14, 2023 5161 5208 5113 5120 21,432 -80.08(-1.54%)
Feb 13, 2023 5093 5200 5091 5200 22,626 +121.74(+2.40%)
Feb 10, 2023 5033 5100 5020 5078 14,677 +27.79(+0.55%)
Feb 09, 2023 5069 5110 5046 5050 26,201 +35.50(+0.71%)
Feb 08, 2023 5132 5132 4989 5015 25,011 -149.94(-2.90%)
Feb 07, 2023 5112 5214 5039 5165 37,788 +15.46(+0.30%)
Feb 06, 2023 5245 5245 5117 5149 51,963 -131.90(-2.50%)
Feb 03, 2023 5307 5360 5200 5281 39,523 -124.33(-2.30%)
Feb 02, 2023 5331 5500 5304 5406 43,434 +47.75(+0.89%)
Feb 01, 2023 5276 5376 5185 5358 24,423 +87.92(+1.67%)
Jan 31, 2023 5199 5350 5151 5270 32,669 +248.58(+4.95%)
Jan 30, 2023 5101 5132 5001 5021 18,481 -100.59(-1.96%)
Jan 27, 2023 5068 5150 5068 5122 10,079 +9.79(+0.19%)
Jan 26, 2023 5100 5176 5038 5112 9,457 +43.16(+0.85%)
Jan 25, 2023 4990 5089 4990 5069 10,147 +29.87(+0.59%)
Jan 24, 2023 5033 5076 4953 5039 13,280 +18.90(+0.38%)
Jan 23, 2023 5028 5082 4996 5020 16,132 -3.78(-0.08%)
Jan 20, 2023 4960 5037 4901 5024 14,501 +95.17(+1.93%)
Jan 19, 2023 4981 5015 4923 4929 17,165 -70.26(-1.41%)
Jan 18, 2023 5039 5106 4975 4999 13,601 +9.44(+0.19%)
Jan 17, 2023 4992 5058 4971 4990 17,434 -2.52(-0.05%)
Jan 13, 2023 4873 5048 4873 4992 16,029 +58.24(+1.18%)
Jan 12, 2023 4960 4973 4832 4934 13,330 +19.49(+0.40%)
Jan 11, 2023 4850 4935 4794 4915 22,253 +85.98(+1.78%)
Jan 10, 2023 4717 4850 4717 4829 14,565 +65.36(+1.37%)
Jan 09, 2023 4817 4828 4758 4763 15,899 -33.65(-0.70%)
Jan 06, 2023 4668 4821 4668 4797 20,555 +157.29(+3.39%)
Jan 05, 2023 4606 4670 4590 4640 16,258 -34.69(-0.74%)
Jan 04, 2023 4636 4690 4610 4674 13,955 +84.90(+1.85%)
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.