Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 4:10 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 (%)
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%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.