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, 2021 5884 5918 5850 5909 6,347 +2.84(+0.05%)
Dec 30, 2021 5978 5978 5884 5906 8,334 -53.30(-0.89%)
Dec 29, 2021 5880 5962 5862 5959 7,797 +89.86(+1.53%)
Dec 28, 2021 5820 5894 5820 5869 7,855 +49.40(+0.85%)
Dec 27, 2021 5817 5831 5763 5820 12,648 +35.44(+0.61%)
Dec 23, 2021 5827 5848 5780 5785 7,350 -28.75(-0.49%)
Dec 22, 2021 5755 5827 5718 5813 9,991 +66.33(+1.15%)
Dec 21, 2021 5643 5756 5601 5747 17,243 +144.31(+2.58%)
Dec 20, 2021 5579 5628 5538 5603 22,221 -34.04(-0.60%)
Dec 17, 2021 5752 5752 5609 5637 44,902 -123.57(-2.15%)
Dec 16, 2021 5890 5895 5752 5760 17,388 -147.02(-2.49%)
Dec 15, 2021 5839 5918 5803 5907 19,663 +75.32(+1.29%)
Dec 14, 2021 5745 5908 5745 5832 32,853 +46.15(+0.80%)
Dec 13, 2021 5935 5940 5776 5786 19,508 -149.82(-2.52%)
Dec 10, 2021 5875 5948 5822 5936 12,803 +72.20(+1.23%)
Dec 09, 2021 5890 5982 5852 5864 23,038 -29.06(-0.49%)
Dec 08, 2021 5705 5908 5661 5893 42,372 +221.20(+3.90%)
Dec 07, 2021 5673 5718 5648 5671 15,004 +45.24(+0.80%)
Dec 06, 2021 5523 5666 5480 5626 16,043 +145.28(+2.65%)
Dec 03, 2021 5589 5621 5466 5481 24,597 -68.32(-1.23%)
Dec 02, 2021 5429 5584 5350 5549 26,577 +144.62(+2.68%)
Dec 01, 2021 5269 5405 5194 5405 60,875 +179.22(+3.43%)
Nov 30, 2021 5253 5298 5170 5225 53,972 -56.39(-1.07%)
Nov 29, 2021 5320 5343 5261 5282 18,481 -9.37(-0.18%)
Nov 26, 2021 5264 5325 5223 5291 14,974 -60.30(-1.13%)
Nov 24, 2021 5327 5364 5286 5351 12,734 +31.40(+0.59%)
Nov 23, 2021 5222 5325 5191 5320 19,899 +109.18(+2.10%)
Nov 22, 2021 5248 5280 5187 5211 24,128 -5.19(-0.10%)
Nov 19, 2021 5166 5260 5117 5216 27,585 +106.02(+2.07%)
Nov 18, 2021 5178 5129 5083 5110 16,254 -50.01(-0.97%)
Nov 17, 2021 5166 5197 5050 5160 64,382 -6.00(-0.12%)
Nov 16, 2021 5289 5289 5150 5166 29,128 -111.98(-2.12%)
Nov 15, 2021 5255 5295 5216 5278 16,628 +24.17(+0.46%)
Nov 12, 2021 5170 5266 5131 5254 10,946 +104.28(+2.03%)
Nov 11, 2021 5115 5180 5055 5150 12,786 +34.58(+0.68%)
Nov 10, 2021 5202 5115 15,008 -85.32(-1.64%)
Nov 09, 2021 5105 5224 5059 5200 13,345 +112.34(+2.21%)
Nov 08, 2021 5098 5114 5040 5088 11,710 -1.31(-0.03%)
Nov 05, 2021 5071 5126 5059 5089 10,602 +36.86(+0.73%)
Nov 04, 2021 5056 5174 5028 5052 15,903 +32.36(+0.64%)
Nov 03, 2021 4910 5050 4910 5020 14,574 +111.71(+2.28%)
Nov 02, 2021 4920 4930 4875 4908 13,891 -19.36(-0.39%)
Nov 01, 2021 4877 4943 4844 4928 13,065 +32.87(+0.67%)
Oct 29, 2021 4878 4916 4868 4895 14,761 -5.20(-0.11%)
Oct 28, 2021 4835 4920 4825 4900 13,815 +85.00(+1.77%)
Oct 27, 2021 4900 4924 4804 4815 20,476 -55.98(-1.15%)
Oct 26, 2021 4895 4871 15,768 -7.44(-0.15%)
Oct 25, 2021 4856 4920 4840 4878 16,028 +2.92(+0.06%)
Oct 22, 2021 4929 4934 4875 4876 14,718 -24.50(-0.50%)
Oct 21, 2021 5022 5022 4838 4900 23,588 -151.09(-2.99%)
Oct 20, 2021 5028 5094 5023 5051 18,867 +16.39(+0.33%)
Oct 19, 2021 5035 5069 4984 5035 7,290 +23.91(+0.48%)
Oct 18, 2021 4952 5025 4952 5011 8,788 +44.26(+0.89%)
Oct 15, 2021 5059 5059 4950 4967 9,895 -31.84(-0.64%)
Oct 14, 2021 4896 5008 4896 4998 9,898 +124.65(+2.56%)
Oct 13, 2021 4864 4891 4836 4874 10,036 +17.47(+0.36%)
Oct 12, 2021 4853 4877 4813 4856 9,519 +15.39(+0.32%)
Oct 11, 2021 4806 4876 4806 4841 10,653 +2.62(+0.05%)
Oct 08, 2021 4865 4888 4822 4838 11,945 -31.54(-0.65%)
Oct 07, 2021 4826 4895 4805 4870 16,485 +66.28(+1.38%)
Oct 06, 2021 4750 4842 4750 4804 18,873 +21.68(+0.45%)
Oct 05, 2021 4800 4825 4778 4782 19,401 -0.04(-0.00%)
Oct 04, 2021 4788 4835 4775 4782 15,092 -3.47(-0.07%)
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.