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 (%)
Aug 31, 2001 162.00 164.90 161.00 161.00 44,800 -2.00(-1.23%)
Aug 30, 2001 162.30 164.99 161.10 163.00 38,400 +0.45(+0.28%)
Aug 29, 2001 157.30 162.62 157.30 162.55 56,700 +5.00(+3.17%)
Aug 28, 2001 158.25 158.50 157.48 157.55 26,800 -0.95(-0.60%)
Aug 27, 2001 163.99 164.51 158.50 158.50 50,800 -5.50(-3.35%)
Aug 24, 2001 159.00 164.00 157.38 164.00 48,200 +5.25(+3.31%)
Aug 23, 2001 157.00 161.97 157.00 158.75 79,300 +3.25(+2.09%)
Aug 22, 2001 155.50 155.99 152.62 155.50 34,400 +1.75(+1.14%)
Aug 21, 2001 153.15 155.26 153.00 153.75 65,200 +0.85(+0.56%)
Aug 20, 2001 154.25 154.25 151.02 152.90 79,300 -1.10(-0.71%)
Aug 17, 2001 159.25 159.25 154.00 154.00 42,700 -5.25(-3.30%)
Aug 16, 2001 155.30 160.50 155.30 159.25 43,300 +4.95(+3.21%)
Aug 15, 2001 150.25 154.70 148.90 154.30 47,300 +3.30(+2.19%)
Aug 14, 2001 153.00 153.50 148.99 151.00 66,700 -2.95(-1.92%)
Aug 13, 2001 155.00 155.00 149.90 153.95 146,600 -4.00(-2.53%)
Aug 10, 2001 157.50 158.25 155.00 157.95 27,800 +0.95(+0.61%)
Aug 09, 2001 156.50 158.25 155.60 157.00 43,000 +1.00(+0.64%)
Aug 08, 2001 157.50 160.25 156.00 156.00 90,400 -2.51(-1.58%)
Aug 07, 2001 166.50 166.51 158.50 158.51 126,400 -8.99(-5.37%)
Aug 06, 2001 174.50 174.50 167.50 167.50 55,800 -7.50(-4.29%)
Aug 03, 2001 177.00 177.00 172.50 175.00 48,300 -2.00(-1.13%)
Aug 02, 2001 174.45 177.00 174.45 177.00 39,300 +2.55(+1.46%)
Aug 01, 2001 175.00 180.96 174.43 174.45 90,100 -1.80(-1.02%)
Jul 31, 2001 170.00 176.60 170.00 176.25 79,500 +6.25(+3.68%)
Jul 30, 2001 165.50 171.00 165.00 170.00 66,400 +3.90(+2.35%)
Jul 27, 2001 163.50 167.50 162.00 166.10 54,800 +0.10(+0.06%)
Jul 26, 2001 167.50 168.00 163.00 166.00 43,200 -1.50(-0.90%)
Jul 25, 2001 167.10 169.25 164.50 167.50 93,400 -0.25(-0.15%)
Jul 24, 2001 175.25 176.00 166.00 167.75 87,900 -5.75(-3.31%)
Jul 23, 2001 174.50 175.25 171.50 173.50 71,300 -3.00(-1.70%)
Jul 20, 2001 176.50 183.00 171.00 176.50 124,900 +1.50(+0.86%)
Jul 19, 2001 170.30 178.50 170.30 175.00 69,800 +5.50(+3.24%)
Jul 18, 2001 169.00 172.00 168.50 169.50 56,000 +3.20(+1.92%)
Jul 17, 2001 162.75 167.50 161.50 166.30 50,000 +3.39(+2.08%)
Jul 16, 2001 164.50 165.46 162.90 162.91 38,800 -0.84(-0.51%)
Jul 13, 2001 159.48 164.00 158.25 163.75 58,900 +4.95(+3.12%)
Jul 12, 2001 155.50 159.50 155.50 158.80 34,300 +3.80(+2.45%)
Jul 11, 2001 152.25 155.50 151.90 155.00 44,900 +3.05(+2.01%)
Jul 10, 2001 152.50 154.00 151.86 151.95 94,100 -0.10(-0.07%)
Jul 09, 2001 156.00 156.75 152.03 152.05 64,800 -5.20(-3.31%)
Jul 06, 2001 158.00 162.50 156.50 157.25 55,600 -0.25(-0.16%)
Jul 05, 2001 153.00 159.00 152.50 157.50 57,700 +4.85(+3.18%)
Jul 03, 2001 150.00 154.25 150.00 152.65 57,500 +1.40(+0.93%)
Jul 02, 2001 150.00 153.00 149.00 151.25 104,900 +3.25(+2.20%)
Jun 29, 2001 157.50 161.00 148.00 148.00 134,000 -9.50(-6.03%)
Jun 28, 2001 153.75 157.50 152.50 157.50 32,600 +4.50(+2.94%)
Jun 27, 2001 153.00 158.75 152.00 153.00 67,800 +0.44(+0.29%)
Jun 26, 2001 152.75 155.00 151.00 152.56 56,700 -0.44(-0.29%)
Jun 25, 2001 154.00 155.25 148.10 153.00 66,000 +0.60(+0.39%)
Jun 22, 2001 157.00 161.75 151.25 152.40 131,200 -1.45(-0.94%)
Jun 21, 2001 150.50 157.00 150.50 153.85 98,600 +5.80(+3.92%)
Jun 20, 2001 145.00 151.00 145.00 148.05 120,400 +5.05(+3.53%)
Jun 19, 2001 140.25 145.96 140.25 143.00 46,400 +2.10(+1.49%)
Jun 18, 2001 141.00 144.00 139.75 140.90 53,100 -0.10(-0.07%)
Jun 15, 2001 144.50 146.00 141.00 141.00 48,600 -4.50(-3.09%)
Jun 14, 2001 149.50 149.50 144.50 145.50 32,000 -4.50(-3.00%)
Jun 13, 2001 150.00 153.50 146.00 150.00 67,600 +0.00(+0.00%)
Jun 12, 2001 151.65 155.00 148.50 150.00 63,100 -3.63(-2.36%)
Jun 11, 2001 156.00 157.00 152.39 153.63 48,000 -4.37(-2.77%)
Jun 08, 2001 153.00 160.65 152.25 158.00 74,800 +6.50(+4.29%)
Jun 07, 2001 151.15 155.00 149.50 151.50 182,900 +0.35(+0.23%)
Jun 06, 2001 162.50 162.50 150.65 151.15 264,900 -12.85(-7.84%)
Jun 05, 2001 164.50 166.50 163.49 164.00 81,500 -2.00(-1.20%)
Jun 04, 2001 168.00 169.50 164.16 166.00 83,900 -4.00(-2.35%)
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.