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 )

7,655.06 +160.29 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 4942 4986 4788 4794 21,776 -148.17(-3.00%)
Sep 29, 2021 4896 5014 4896 4942 12,998 +56.29(+1.15%)
Sep 28, 2021 4990 4993 4877 4886 17,414 -101.35(-2.03%)
Sep 27, 2021 4919 5015 4919 4987 12,276 +34.35(+0.69%)
Sep 24, 2021 4990 4995 4925 4953 18,523 -24.38(-0.49%)
Sep 23, 2021 5027 5056 4967 4977 17,892 -40.11(-0.80%)
Sep 22, 2021 4972 5068 4971 5017 15,097 +50.73(+1.02%)
Sep 21, 2021 4969 5009 4922 4967 19,006 -1.43(-0.03%)
Sep 20, 2021 4998 5035 4921 4968 25,695 -102.59(-2.02%)
Sep 17, 2021 5061 5095 5042 5071 42,691 +46.74(+0.93%)
Sep 16, 2021 4936 5055 4936 5024 11,825 +88.62(+1.80%)
Sep 15, 2021 4961 4987 4924 4935 22,388 -23.21(-0.47%)
Sep 14, 2021 5033 5062 4951 4959 17,814 -74.79(-1.49%)
Sep 13, 2021 5165 5165 4983 5033 29,487 -98.75(-1.92%)
Sep 10, 2021 5148 5175 5092 5132 15,829 +33.70(+0.66%)
Sep 09, 2021 5073 5125 5038 5098 23,161 +45.96(+0.91%)
Sep 08, 2021 5049 5110 5040 5052 20,983 -49.75(-0.98%)
Sep 07, 2021 5097 5168 5092 5102 17,670 +1.58(+0.03%)
Sep 03, 2021 5117 5157 5063 5101 15,085 -38.54(-0.75%)
Sep 02, 2021 5176 5187 5136 5139 11,860 -38.20(-0.74%)
Sep 01, 2021 5187 5197 5140 5177 11,488 -2.56(-0.05%)
Aug 31, 2021 5133 5214 5110 5180 26,142 +54.92(+1.07%)
Aug 30, 2021 5152 5174 5121 5125 8,126 -14.25(-0.28%)
Aug 27, 2021 5124 5170 5124 5139 10,346 +36.24(+0.71%)
Aug 26, 2021 5188 5188 5078 5103 10,474 -82.61(-1.59%)
Aug 25, 2021 5170 5225 5170 5186 8,475 +10.64(+0.21%)
Aug 24, 2021 5158 5237 5116 5175 11,451 +44.73(+0.87%)
Aug 23, 2021 5174 5190 5044 5130 13,440 -30.46(-0.59%)
Aug 20, 2021 5095 5175 5078 5161 11,212 +88.46(+1.74%)
Aug 19, 2021 5070 5117 5048 5072 11,734 -29.10(-0.57%)
Aug 18, 2021 5093 5175 5091 5101 14,500 -12.80(-0.25%)
Aug 17, 2021 5210 5212 5080 5114 15,476 -137.93(-2.63%)
Aug 16, 2021 5250 5284 5204 5252 9,770 -0.39(-0.01%)
Aug 13, 2021 5250 5285 5196 5252 8,162 -12.53(-0.24%)
Aug 12, 2021 5320 5325 5213 5265 10,519 -40.73(-0.77%)
Aug 11, 2021 5193 5324 5170 5306 17,258 +110.74(+2.13%)
Aug 10, 2021 5150 5250 5140 5195 10,174 +40.04(+0.78%)
Aug 09, 2021 5205 5232 5140 5155 17,574 -57.98(-1.11%)
Aug 06, 2021 5320 5332 5202 5213 13,948 -100.62(-1.89%)
Aug 05, 2021 5280 5330 5242 5314 16,477 +70.01(+1.34%)
Aug 04, 2021 5253 5300 5213 5244 15,599 -51.67(-0.98%)
Aug 03, 2021 5245 5295 5190 5295 12,834 +67.81(+1.30%)
Aug 02, 2021 5268 5270 5210 5227 9,082 +4.82(+0.09%)
Jul 30, 2021 5240 5292 5209 5223 12,694 -22.29(-0.42%)
Jul 29, 2021 5100 5256 5100 5245 16,135 +179.94(+3.55%)
Jul 28, 2021 5119 5144 5046 5065 12,479 -41.19(-0.81%)
Jul 27, 2021 5013 5114 4989 5106 12,445 +73.45(+1.46%)
Jul 26, 2021 5115 5115 5014 5033 19,022 -97.34(-1.90%)
Jul 23, 2021 5016 5130 4999 5130 10,847 +115.39(+2.30%)
Jul 22, 2021 4860 5036 4842 5015 20,571 +120.88(+2.47%)
Jul 21, 2021 4901 5050 4800 4894 23,283 -6.51(-0.13%)
Jul 20, 2021 4820 4911 4790 4900 24,276 +112.26(+2.34%)
Jul 19, 2021 4764 4854 4751 4788 22,589 -11.99(-0.25%)
Jul 16, 2021 4849 4915 4800 4800 15,325 -24.31(-0.50%)
Jul 15, 2021 4837 4859 4737 4824 20,429 -38.04(-0.78%)
Jul 14, 2021 4836 4920 4813 4862 16,479 +42.06(+0.87%)
Jul 13, 2021 4927 4946 4800 4820 25,112 -141.38(-2.85%)
Jul 12, 2021 5028 5047 4941 4962 25,343 -99.17(-1.96%)
Jul 09, 2021 5121 5162 5050 5061 15,944 +7.82(+0.15%)
Jul 08, 2021 5129 5141 5039 5053 16,728 -149.19(-2.87%)
Jul 07, 2021 5208 5263 5139 5202 16,670 +16.34(+0.32%)
Jul 06, 2021 5109 5197 5016 5186 23,954 +71.49(+1.40%)
Jul 02, 2021 5123 5123 5076 5114 12,603 +2.49(+0.05%)
Jul 01, 2021 4962 5123 4957 5112 20,759 +138.59(+2.79%)
Jun 30, 2021 4936 5000 4932 4973 26,665 +8.89(+0.18%)
Jun 29, 2021 4917 4983 4890 4964 25,552 +79.99(+1.64%)
Jun 28, 2021 4848 4911 4806 4884 28,120 +39.92(+0.82%)
Jun 25, 2021 4814 4899 4807 4844 66,135 +26.05(+0.54%)
Jun 24, 2021 4759 4826 4728 4818 21,001 +35.16(+0.74%)
Jun 23, 2021 4805 4816 4712 4783 19,893 -37.98(-0.79%)
Jun 22, 2021 4830 4847 4800 4821 17,672 +3.58(+0.07%)
Jun 21, 2021 4781 4827 4738 4818 18,837 +32.55(+0.68%)
Jun 18, 2021 4676 4799 4670 4785 40,146 +87.59(+1.86%)
Jun 17, 2021 4650 4749 4632 4698 27,452 +41.47(+0.89%)
Jun 16, 2021 4719 4730 4645 4656 20,554 -55.40(-1.18%)
Jun 15, 2021 4674 4744 4653 4711 23,599 +39.74(+0.85%)
Jun 14, 2021 4654 4703 4621 4672 29,367 +1.95(+0.04%)
Jun 11, 2021 4625 4700 4625 4670 21,721 +66.85(+1.45%)
Jun 10, 2021 4779 4788 4597 4603 40,887 -190.01(-3.96%)
Jun 09, 2021 4840 4852 4770 4793 16,183 -45.18(-0.93%)
Jun 08, 2021 4818 4864 4778 4838 14,440 +29.62(+0.62%)
Jun 07, 2021 4824 4824 4761 4809 13,711 -1.49(-0.03%)
Jun 04, 2021 4785 4827 4702 4810 13,418 +62.93(+1.33%)
Jun 03, 2021 4756 4794 4696 4747 16,556 -48.42(-1.01%)
Jun 02, 2021 4820 4841 4786 4795 13,793 -45.53(-0.94%)
Jun 01, 2021 4925 4925 4818 4841 11,693 -46.21(-0.95%)
May 28, 2021 4859 4918 4827 4887 13,231 +25.94(+0.53%)
May 27, 2021 4859 4909 4814 4861 23,995 +14.03(+0.29%)
May 26, 2021 4845 4900 4809 4847 17,975 +10.90(+0.23%)
May 25, 2021 4698 4852 4660 4836 33,361 +183.64(+3.95%)
May 24, 2021 4664 4695 4627 4653 15,561 -2.50(-0.05%)
May 21, 2021 4721 4773 4641 4655 19,430 -67.48(-1.43%)
May 20, 2021 4742 4770 4687 4723 13,285 +17.03(+0.36%)
May 19, 2021 4622 4723 4566 4706 25,426 -20.34(-0.43%)
May 18, 2021 4872 4883 4718 4726 17,754 -145.48(-2.99%)
May 17, 2021 4931 4969 4841 4871 16,480 -78.22(-1.58%)
May 14, 2021 4938 4989 4920 4950 16,199 +23.98(+0.49%)
May 13, 2021 4803 4956 4800 4926 20,277 +176.36(+3.71%)
May 12, 2021 4950 4955 4753 4749 21,670 -238.66(-4.78%)
May 11, 2021 5188 5199 4970 4988 21,078 -227.78(-4.37%)
May 10, 2021 5210 5308 5150 5216 15,315 +4.43(+0.09%)
May 07, 2021 5109 5234 5109 5211 17,688 +76.94(+1.50%)
May 06, 2021 5150 5151 5076 5134 13,349 -7.98(-0.16%)
May 05, 2021 5125 5156 5075 5142 13,377 +37.47(+0.73%)
May 04, 2021 5128 5174 5055 5105 15,674 -19.12(-0.37%)
May 03, 2021 5076 5144 5015 5124 12,559 +105.97(+2.11%)
Apr 30, 2021 4992 5048 4942 5018 14,400 -5.81(-0.12%)
Apr 29, 2021 5020 5107 5000 5024 15,016 +18.28(+0.37%)
Apr 28, 2021 4979 5020 4951 5006 20,574 +26.82(+0.54%)
Apr 27, 2021 4938 5023 4863 4979 27,868 +49.28(+1.00%)
Apr 26, 2021 4859 4939 4825 4930 19,045 +66.94(+1.38%)
Apr 23, 2021 4830 4917 4760 4863 16,800 +36.22(+0.75%)
Apr 22, 2021 4787 4836 4758 4826 23,442 +26.37(+0.55%)
Apr 21, 2021 4880 4895 4700 4800 40,177 -106.22(-2.17%)
Apr 20, 2021 4994 5029 4836 4906 17,560 -78.20(-1.57%)
Apr 19, 2021 4980 4994 4936 4984 20,983 -0.43(-0.01%)
Apr 16, 2021 4880 5008 4880 4985 26,500 +140.63(+2.90%)
Apr 15, 2021 4850 4892 4800 4844 11,752 +22.78(+0.47%)
Apr 14, 2021 4784 4860 4784 4821 13,198 +0.42(+0.01%)
Apr 13, 2021 4844 4888 4762 4821 21,569 -52.71(-1.08%)
Apr 12, 2021 4900 4945 4838 4874 20,626 -28.40(-0.58%)
Apr 09, 2021 4767 4923 4725 4902 21,000 +153.64(+3.24%)
Apr 08, 2021 4769 4800 4748 4748 11,883 -27.92(-0.58%)
Apr 07, 2021 4841 4875 4759 4776 19,451 -61.37(-1.27%)
Apr 06, 2021 4815 4849 4720 4838 14,037 +10.34(+0.21%)
Apr 05, 2021 4811 4845 4790 4827 14,755 +42.26(+0.88%)
Apr 01, 2021 4740 4810 4705 4785 15,300 +74.25(+1.58%)
Mar 31, 2021 4709 4775 4670 4711 24,251 +4.82(+0.10%)
Mar 30, 2021 4656 4741 4629 4706 16,932 +37.85(+0.81%)
Mar 29, 2021 4750 4753 4667 4668 18,505 -54.48(-1.15%)
Mar 26, 2021 4569 4750 4562 4723 23,000 +154.88(+3.39%)
Mar 25, 2021 4495 4600 4443 4568 19,438 +28.21(+0.62%)
Mar 24, 2021 4473 4605 4465 4540 24,564 +76.55(+1.72%)
Mar 23, 2021 4481 4565 4439 4463 15,956 -40.54(-0.90%)
Mar 22, 2021 4430 4515 4398 4504 32,503 +68.65(+1.55%)
Mar 19, 2021 4422 4570 4363 4435 73,300 +13.14(+0.30%)
Mar 18, 2021 4636 4645 4380 4422 37,848 -240.48(-5.16%)
Mar 17, 2021 4600 4702 4529 4662 32,459 +33.29(+0.72%)
Mar 16, 2021 4646 4740 4629 4629 20,723 -41.21(-0.88%)
Mar 15, 2021 4540 4675 4498 4670 18,761 +131.42(+2.90%)
Mar 12, 2021 4564 4564 4450 4539 27,500 -45.91(-1.00%)
Mar 11, 2021 4734 4833 4571 4585 29,461 -191.67(-4.01%)
Mar 10, 2021 4765 4823 4689 4776 21,270 +74.32(+1.58%)
Mar 09, 2021 4751 4785 4684 4702 16,924 +2.33(+0.05%)
Mar 08, 2021 4659 4772 4622 4700 18,704 +75.14(+1.62%)
Mar 05, 2021 4467 4644 4378 4625 18,600 +183.32(+4.13%)
Mar 04, 2021 4461 4580 4330 4441 24,355 -42.55(-0.95%)
Mar 03, 2021 4631 4648 4475 4484 24,743 -174.11(-3.74%)
Mar 02, 2021 4546 4688 4539 4658 22,202 +85.00(+1.86%)
Mar 01, 2021 4528 4650 4503 4573 18,511 +72.12(+1.60%)
Feb 26, 2021 4509 4563 4463 4501 26,100 +9.42(+0.21%)
Feb 25, 2021 4682 4682 4470 4491 21,328 -208.55(-4.44%)
Feb 24, 2021 4668 4714 4525 4700 19,737 +0.39(+0.01%)
Feb 23, 2021 4646 4729 4586 4700 18,516 +43.55(+0.94%)
Feb 22, 2021 4680 4724 4652 4656 17,778 -49.42(-1.05%)
Feb 19, 2021 4718 4783 4691 4705 18,600 -0.53(-0.01%)
Feb 18, 2021 4700 4733 4651 4706 19,012 +1.58(+0.03%)
Feb 17, 2021 4626 4728 4600 4704 22,175 +54.40(+1.17%)
Feb 16, 2021 4675 4694 4600 4650 27,505 -50.02(-1.06%)
Feb 12, 2021 4701 4726 4672 4700 19,700 -8.31(-0.18%)
Feb 11, 2021 4703 4790 4700 4708 18,663 +6.50(+0.14%)
Feb 10, 2021 4699 4769 4661 4702 19,894 +2.09(+0.04%)
Feb 09, 2021 4724 4740 4655 4700 15,776 -41.19(-0.87%)
Feb 08, 2021 4695 4807 4675 4741 22,241 +72.52(+1.55%)
Feb 05, 2021 4583 4694 4573 4668 19,100 +116.30(+2.55%)
Feb 04, 2021 4500 4586 4438 4552 17,317 +52.54(+1.17%)
Feb 03, 2021 4491 4523 4448 4500 35,964 -10.41(-0.23%)
Feb 02, 2021 4512 4556 4471 4510 42,238 -20.02(-0.44%)
Feb 01, 2021 4490 4550 4437 4530 39,525 +83.52(+1.88%)
Jan 29, 2021 4457 4517 4405 4446 37,700 -71.73(-1.59%)
Jan 28, 2021 4563 4563 4362 4518 43,176 -16.79(-0.37%)
Jan 27, 2021 4493 4570 4455 4535 40,996 -10.72(-0.24%)
Jan 26, 2021 4528 4610 4480 4546 43,372 +5.72(+0.13%)
Jan 25, 2021 4468 4545 4468 4540 30,996 +54.09(+1.21%)
Jan 22, 2021 4438 4499 4366 4486 28,000 +34.41(+0.77%)
Jan 21, 2021 4288 4465 4280 4452 37,025 +172.68(+4.04%)
Jan 20, 2021 4160 4365 4140 4279 37,009 +118.82(+2.86%)
Jan 19, 2021 4039 4168 4018 4160 31,919 +150.05(+3.74%)
Jan 15, 2021 3951 4030 3951 4010 18,500 +34.90(+0.88%)
Jan 14, 2021 3976 4014 3956 3975 20,821 +3.65(+0.09%)
Jan 13, 2021 3985 4089 3971 3971 22,184 +8.21(+0.21%)
Jan 12, 2021 3982 4006 3936 3963 30,736 -23.68(-0.59%)
Jan 11, 2021 3931 4016 3885 3987 34,259 +56.87(+1.45%)
Jan 08, 2021 4038 4077 3893 3930 44,600 -95.93(-2.38%)
Jan 07, 2021 3985 4081 3977 4026 29,572 +59.44(+1.50%)
Jan 06, 2021 3958 4021 3892 3966 29,433 -42.42(-1.06%)
Jan 05, 2021 4026 4050 3965 4009 26,791 -31.74(-0.79%)
Jan 04, 2021 4091 4107 3988 4041 23,709 -39.21(-0.96%)
Dec 31, 2020 4080 4080 4080 9,354 -47.80(-1.16%)
Dec 30, 2020 4130 4188 4122 4128 9,354 +0.84(+0.02%)
Dec 29, 2020 4170 4180 4101 4127 11,529 -29.78(-0.72%)
Dec 28, 2020 4263 4275 4144 4157 13,698 -59.79(-1.42%)
Dec 24, 2020 4128 4220 4120 4216 4,200 +74.82(+1.81%)
Dec 23, 2020 4210 4210 4137 4142 12,507 -60.73(-1.45%)
Dec 22, 2020 4225 4260 4170 4202 13,174 -22.34(-0.53%)
Dec 21, 2020 4156 4268 4124 4225 20,467 -2.23(-0.05%)
Dec 18, 2020 4235 4315 4205 4227 58,900 +7.07(+0.17%)
Dec 17, 2020 4102 4317 4102 4220 26,037 +158.26(+3.90%)
Dec 16, 2020 4037 4085 4017 4062 20,681 +36.54(+0.91%)
Dec 15, 2020 4039 4075 4007 4025 17,465 +3.00(+0.07%)
Dec 14, 2020 4021 4079 4012 4022 22,334 +18.34(+0.46%)
Dec 11, 2020 4003 4027 3981 4004 17,000 +12.48(+0.31%)
Dec 10, 2020 3994 4038 3979 3991 11,159 -43.14(-1.07%)
Dec 09, 2020 3965 4034 3962 4034 28,383 +104.54(+2.66%)
Dec 08, 2020 3960 4000 3926 3930 36,933 -70.22(-1.76%)
Dec 07, 2020 3989 4060 3956 4000 21,429 +0.01(+0.00%)
Dec 04, 2020 4000 4030 3943 4000 30,700 -0.01(-0.00%)
Dec 03, 2020 3900 4050 3875 4000 30,588 +100.90(+2.59%)
Dec 02, 2020 3981 3999 3893 3899 30,331 -95.12(-2.38%)
Dec 01, 2020 4017 4048 3979 3994 27,938 -2.96(-0.07%)
Nov 30, 2020 4088 4100 3950 3997 38,846 -123.04(-2.99%)
Nov 27, 2020 4131 4161 4070 4120 6,800 +9.46(+0.23%)
Nov 25, 2020 4166 4208 4096 4111 23,200 -51.27(-1.23%)
Nov 24, 2020 4229 4229 4127 4162 18,087 -32.55(-0.78%)
Nov 23, 2020 4180 4205 4126 4195 13,586 +34.48(+0.83%)
Nov 20, 2020 4235 4239 4150 4160 17,800 -55.43(-1.31%)
Nov 19, 2020 4300 4308 4182 4216 21,922 -74.74(-1.74%)
Nov 18, 2020 4254 4358 4254 4290 15,458 +13.01(+0.30%)
Nov 17, 2020 4286 4425 4255 4277 17,283 -40.77(-0.94%)
Nov 16, 2020 4290 4372 4190 4318 25,939 +70.09(+1.65%)
Nov 13, 2020 4180 4311 4112 4248 17,700 +98.23(+2.37%)
Nov 12, 2020 4280 4280 4090 4150 24,798 -90.78(-2.14%)
Nov 11, 2020 4150 4318 4102 4240 26,839 +101.49(+2.45%)
Nov 10, 2020 4067 4189 3975 4139 32,067 +164.09(+4.13%)
Nov 09, 2020 4200 4248 3961 3975 48,037 -171.42(-4.13%)
Nov 06, 2020 4232 4232 4123 4146 19,300 -115.57(-2.71%)
Nov 05, 2020 4250 4371 4250 4262 17,292 +43.84(+1.04%)
Nov 04, 2020 4160 4315 4140 4218 29,556 +99.08(+2.41%)
Nov 03, 2020 4029 4156 3980 4119 20,619 +89.71(+2.23%)
Nov 02, 2020 4060 4095 3940 4029 20,501 +76.18(+1.93%)
Oct 30, 2020 3993 4049 3936 3953 21,000 -43.18(-1.08%)
Oct 29, 2020 4020 4053 3898 3996 20,610 +12.89(+0.32%)
Oct 28, 2020 3912 4071 3868 3983 19,906 -17.28(-0.43%)
Oct 27, 2020 4040 4080 3948 4001 25,625 -36.86(-0.91%)
Oct 26, 2020 4145 4150 4015 4038 15,643 -168.47(-4.01%)
Oct 23, 2020 4167 4221 4130 4206 21,600 +70.96(+1.72%)
Oct 22, 2020 4281 4290 4102 4135 24,930 -109.72(-2.58%)
Oct 21, 2020 4385 4423 4208 4245 21,682 -155.02(-3.52%)
Oct 20, 2020 4450 4501 4345 4400 45,261 +148.59(+3.50%)
Oct 19, 2020 4385 4414 4251 4251 17,193 -121.01(-2.77%)
Oct 16, 2020 4450 4530 4355 4372 17,400 -74.46(-1.67%)
Oct 15, 2020 4300 4480 4296 4447 14,841 +85.88(+1.97%)
Oct 14, 2020 4433 4466 4350 4361 18,330 -86.11(-1.94%)
Oct 13, 2020 4407 4490 4360 4447 27,625 +17.64(+0.40%)
Oct 12, 2020 4410 4458 4375 4429 12,089 +30.23(+0.69%)
Oct 09, 2020 4393 4428 4327 4399 18,100 +50.61(+1.16%)
Oct 08, 2020 4244 4377 4209 4348 14,944 +139.58(+3.32%)
Oct 07, 2020 4188 4253 4106 4209 17,262 +63.56(+1.53%)
Oct 06, 2020 4229 4268 4085 4145 24,337 -70.32(-1.67%)
Oct 05, 2020 4249 4265 4133 4216 16,990 +20.60(+0.49%)
Oct 02, 2020 4185 4250 4120 4195 13,400 -33.33(-0.79%)
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.