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 (%)
Nov 30, 2004 688.00 691.89 682.70 690.90 44,400 +1.90(+0.28%)
Nov 29, 2004 694.00 694.00 684.38 689.00 48,200 -5.00(-0.72%)
Nov 26, 2004 692.00 697.00 691.55 694.00 10,700 +1.00(+0.14%)
Nov 24, 2004 685.00 694.90 685.00 693.00 25,700 +7.00(+1.02%)
Nov 23, 2004 685.95 687.99 680.01 686.00 81,000 +0.50(+0.07%)
Nov 22, 2004 685.00 688.05 680.75 685.50 64,800 -0.50(-0.07%)
Nov 19, 2004 696.50 697.50 679.00 686.00 105,800 -12.50(-1.79%)
Nov 18, 2004 683.00 706.00 681.01 698.50 87,300 +14.79(+2.16%)
Nov 17, 2004 671.00 684.00 669.90 683.71 67,500 +12.71(+1.89%)
Nov 16, 2004 669.00 672.45 666.21 671.00 67,700 -2.00(-0.30%)
Nov 15, 2004 665.40 679.00 665.00 673.00 123,900 +9.50(+1.43%)
Nov 12, 2004 655.00 663.50 654.50 663.50 89,100 +8.50(+1.30%)
Nov 11, 2004 658.50 659.00 650.00 655.00 30,600 -4.70(-0.71%)
Nov 10, 2004 659.00 660.00 657.00 659.70 35,200 -0.25(-0.04%)
Nov 09, 2004 658.00 663.00 656.00 659.95 42,700 +4.00(+0.61%)
Nov 08, 2004 649.01 655.95 649.00 655.95 39,600 +6.95(+1.07%)
Nov 05, 2004 642.51 650.00 640.00 649.00 53,700 +6.49(+1.01%)
Nov 04, 2004 628.00 643.00 624.00 642.51 89,500 +12.51(+1.99%)
Nov 03, 2004 634.75 639.00 625.51 630.00 90,300 -3.00(-0.47%)
Nov 02, 2004 630.00 633.99 628.00 633.00 61,100 +1.75(+0.28%)
Nov 01, 2004 630.00 633.00 622.32 631.25 49,500 +4.25(+0.68%)
Oct 29, 2004 623.00 627.00 619.94 627.00 48,500 +2.00(+0.32%)
Oct 28, 2004 614.00 635.00 612.00 625.00 71,500 +7.00(+1.13%)
Oct 27, 2004 607.00 620.40 606.00 618.00 111,500 +8.25(+1.35%)
Oct 26, 2004 595.50 609.98 595.50 609.75 129,800 +15.25(+2.57%)
Oct 25, 2004 579.00 594.95 579.00 594.50 95,900 +13.49(+2.32%)
Oct 22, 2004 578.00 591.50 577.28 581.01 120,000 +3.01(+0.52%)
Oct 21, 2004 560.00 580.43 558.00 578.00 157,400 +17.90(+3.20%)
Oct 20, 2004 556.50 562.00 554.66 560.10 69,000 +1.10(+0.20%)
Oct 19, 2004 560.40 573.99 558.60 559.00 104,200 -0.40(-0.07%)
Oct 18, 2004 546.00 561.00 541.00 559.40 77,700 +12.40(+2.27%)
Oct 15, 2004 545.00 548.00 542.00 547.00 45,100 +3.00(+0.55%)
Oct 14, 2004 543.00 552.50 539.00 544.00 58,500 +1.96(+0.36%)
Oct 13, 2004 536.50 542.05 533.00 542.04 89,100 +3.04(+0.56%)
Oct 12, 2004 538.00 540.10 536.25 539.00 78,900 +0.25(+0.05%)
Oct 11, 2004 539.00 542.00 533.25 538.75 55,700 +0.24(+0.04%)
Oct 08, 2004 534.49 540.00 532.50 538.51 64,700 +4.71(+0.88%)
Oct 07, 2004 536.75 539.00 529.00 533.80 61,700 -4.20(-0.78%)
Oct 06, 2004 534.00 539.50 534.00 538.00 49,800 +3.00(+0.56%)
Oct 05, 2004 537.00 538.75 530.01 535.00 98,400 -5.75(-1.06%)
Oct 04, 2004 551.00 554.00 539.03 540.75 130,600 -9.00(-1.64%)
Oct 01, 2004 551.00 555.20 546.00 549.75 64,400 -1.25(-0.23%)
Sep 30, 2004 548.90 556.00 548.90 551.00 53,700 +2.10(+0.38%)
Sep 29, 2004 547.00 548.90 543.00 548.90 34,900 +0.90(+0.16%)
Sep 28, 2004 554.00 555.00 547.00 548.00 54,000 -6.00(-1.08%)
Sep 27, 2004 549.00 559.50 545.02 554.00 55,500 +4.00(+0.73%)
Sep 24, 2004 551.00 551.36 546.00 550.00 49,800 -2.00(-0.36%)
Sep 23, 2004 558.00 559.00 551.00 552.00 70,500 -4.01(-0.72%)
Sep 22, 2004 561.00 563.98 554.00 556.01 46,000 -4.99(-0.89%)
Sep 21, 2004 540.50 561.00 540.50 561.00 85,400 +21.50(+3.99%)
Sep 20, 2004 539.75 541.55 537.00 539.50 41,800 -0.90(-0.17%)
Sep 17, 2004 541.00 543.24 538.52 540.40 30,100 -1.35(-0.25%)
Sep 16, 2004 535.50 543.62 535.05 541.75 28,800 +7.25(+1.36%)
Sep 15, 2004 532.25 537.50 527.22 534.50 35,500 +2.25(+0.42%)
Sep 14, 2004 527.00 535.00 526.00 532.25 59,400 +4.25(+0.80%)
Sep 13, 2004 518.00 529.75 518.00 528.00 47,800 +12.00(+2.33%)
Sep 10, 2004 511.00 518.25 508.00 516.00 21,100 +4.00(+0.78%)
Sep 09, 2004 509.00 514.00 506.00 512.00 13,900 +3.00(+0.59%)
Sep 08, 2004 514.95 515.00 509.00 509.00 21,100 -6.99(-1.35%)
Sep 07, 2004 506.00 517.00 506.00 515.99 35,600 +12.99(+2.58%)
Sep 03, 2004 503.00 508.00 500.00 503.00 18,500 +0.00(+0.00%)
Sep 02, 2004 499.00 504.00 497.15 503.00 22,100 +1.50(+0.30%)
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.