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 30, 2005 704.00 713.25 698.00 702.00 38,500 -4.50(-0.64%)
Dec 29, 2005 704.48 711.00 700.02 706.50 33,400 -3.50(-0.49%)
Dec 28, 2005 709.00 712.00 702.34 710.00 37,300 +2.50(+0.35%)
Dec 27, 2005 708.00 713.97 707.02 707.50 25,700 -1.50(-0.21%)
Dec 23, 2005 719.00 719.74 706.22 709.00 48,000 -8.56(-1.19%)
Dec 22, 2005 716.50 720.00 714.00 717.56 39,600 -2.44(-0.34%)
Dec 21, 2005 725.00 727.00 719.00 720.00 99,000 -5.00(-0.69%)
Dec 20, 2005 712.00 731.99 708.50 725.00 68,600 +16.00(+2.26%)
Dec 19, 2005 709.00 712.00 705.25 709.00 54,600 -1.00(-0.14%)
Dec 16, 2005 720.00 726.99 710.00 710.00 88,100 -6.00(-0.84%)
Dec 15, 2005 712.50 719.48 708.01 716.00 88,400 +14.50(+2.07%)
Dec 14, 2005 695.00 710.45 692.00 701.50 107,400 +4.50(+0.65%)
Dec 13, 2005 687.00 702.00 685.00 697.00 61,000 +10.00(+1.46%)
Dec 12, 2005 690.10 704.00 687.00 687.00 71,000 -5.00(-0.72%)
Dec 09, 2005 690.50 695.00 678.06 692.00 48,100 +1.50(+0.22%)
Dec 08, 2005 679.00 695.99 670.00 690.50 57,600 +11.50(+1.69%)
Dec 07, 2005 690.00 691.00 673.00 679.00 66,700 -14.00(-2.02%)
Dec 06, 2005 692.00 701.00 688.00 693.00 38,100 +5.00(+0.73%)
Dec 05, 2005 709.00 709.00 688.00 688.00 50,300 -24.00(-3.37%)
Dec 02, 2005 694.00 712.00 692.00 712.00 32,100 +18.00(+2.59%)
Dec 01, 2005 691.00 705.04 682.69 694.00 77,600 +6.75(+0.98%)
Nov 30, 2005 717.50 723.00 685.01 687.25 69,800 -21.75(-3.07%)
Nov 29, 2005 710.00 734.95 703.00 709.00 107,500 -3.00(-0.42%)
Nov 28, 2005 744.50 744.50 712.00 712.00 114,900 -34.50(-4.62%)
Nov 25, 2005 744.00 752.00 742.49 746.50 12,100 +4.00(+0.54%)
Nov 23, 2005 752.00 755.00 735.15 742.50 74,200 -12.55(-1.66%)
Nov 22, 2005 733.00 759.00 725.50 755.05 100,900 +16.20(+2.19%)
Nov 21, 2005 730.00 742.99 728.00 738.85 67,700 +6.80(+0.93%)
Nov 18, 2005 736.84 736.84 718.00 732.05 101,800 +4.05(+0.56%)
Nov 17, 2005 675.00 733.00 675.00 728.00 112,800 +48.00(+7.06%)
Nov 16, 2005 689.00 689.00 665.10 680.00 77,200 +0.00(+0.00%)
Nov 15, 2005 697.00 695.09 676.26 680.00 61,900 -19.00(-2.72%)
Nov 14, 2005 699.00 704.00 692.00 699.00 46,500 -1.00(-0.14%)
Nov 11, 2005 693.50 713.87 681.00 700.00 69,800 +5.50(+0.79%)
Nov 10, 2005 666.00 705.80 654.00 694.50 129,700 +28.25(+4.24%)
Nov 09, 2005 668.00 683.99 666.22 666.25 124,600 -1.75(-0.26%)
Nov 08, 2005 703.00 703.00 658.76 668.00 206,700 -46.50(-6.51%)
Nov 07, 2005 718.00 720.00 701.05 714.50 72,500 +2.50(+0.35%)
Nov 04, 2005 702.00 715.00 683.01 712.00 94,000 +15.00(+2.15%)
Nov 03, 2005 724.50 734.00 694.00 697.00 84,300 -16.39(-2.30%)
Nov 02, 2005 683.00 723.49 682.00 713.39 92,100 +33.14(+4.87%)
Nov 01, 2005 685.50 695.00 677.00 680.25 70,700 -5.25(-0.77%)
Oct 31, 2005 664.00 699.98 664.00 685.50 71,500 +15.00(+2.24%)
Oct 28, 2005 648.50 672.49 648.50 670.50 102,300 +10.50(+1.59%)
Oct 27, 2005 683.00 683.00 655.00 660.00 133,700 -17.50(-2.58%)
Oct 26, 2005 678.00 693.50 665.25 677.50 132,400 -4.50(-0.66%)
Oct 25, 2005 722.00 722.00 679.00 682.00 172,700 -42.00(-5.80%)
Oct 24, 2005 688.00 724.00 688.00 724.00 107,200 +38.00(+5.54%)
Oct 21, 2005 671.50 706.00 664.50 686.00 147,900 +17.50(+2.62%)
Oct 20, 2005 690.00 690.00 662.00 668.50 127,900 -27.55(-3.96%)
Oct 19, 2005 670.00 714.99 641.00 696.05 276,000 +16.05(+2.36%)
Oct 18, 2005 710.00 724.71 680.00 680.00 219,100 -77.75(-10.26%)
Oct 17, 2005 793.00 798.99 756.01 757.75 76,400 -33.25(-4.20%)
Oct 14, 2005 777.50 869.95 767.00 791.00 74,400 +20.97(+2.72%)
Oct 13, 2005 751.00 775.50 741.00 770.03 105,800 +14.88(+1.97%)
Oct 12, 2005 781.25 783.99 745.00 755.15 139,100 -28.10(-3.59%)
Oct 11, 2005 796.50 806.00 782.37 783.25 109,500 -10.75(-1.35%)
Oct 10, 2005 824.75 831.40 788.00 794.00 114,500 -30.75(-3.73%)
Oct 07, 2005 819.00 830.00 810.50 824.75 51,600 +7.25(+0.89%)
Oct 06, 2005 817.05 824.00 805.40 817.50 113,100 -0.45(-0.06%)
Oct 05, 2005 850.00 854.00 817.53 817.95 73,700 -35.30(-4.14%)
Oct 04, 2005 882.00 882.00 853.00 853.25 36,500 -32.75(-3.70%)
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.