Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVR Inc (NY: NVR )

7,416.32 +24.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2001 201.50 205.00 199.50 204.00 73,600 +0.50(+0.25%)
Dec 28, 2001 200.00 203.50 199.00 203.50 76,000 +6.75(+3.43%)
Dec 27, 2001 198.87 198.87 196.37 196.75 34,600 -2.12(-1.07%)
Dec 26, 2001 199.00 202.00 197.05 198.87 34,000 +0.37(+0.19%)
Dec 24, 2001 195.50 200.65 194.00 198.50 15,700 +2.00(+1.02%)
Dec 21, 2001 199.25 204.75 194.05 196.50 86,700 -4.50(-2.24%)
Dec 20, 2001 202.75 213.75 201.00 201.00 66,400 -4.75(-2.31%)
Dec 19, 2001 194.75 208.50 194.75 205.75 103,900 +9.00(+4.57%)
Dec 18, 2001 198.75 198.75 194.00 196.75 48,900 +2.75(+1.42%)
Dec 17, 2001 192.50 196.50 191.50 194.00 27,900 +1.50(+0.78%)
Dec 14, 2001 195.25 197.50 190.75 192.50 34,900 -3.05(-1.56%)
Dec 13, 2001 193.25 197.95 191.75 195.55 65,100 +1.55(+0.80%)
Dec 12, 2001 191.00 195.60 190.55 194.00 86,700 +4.65(+2.46%)
Dec 11, 2001 184.25 191.50 184.25 189.35 44,600 +5.35(+2.91%)
Dec 10, 2001 191.00 191.00 184.00 184.00 31,700 -7.50(-3.92%)
Dec 07, 2001 188.00 197.00 187.50 191.50 46,600 +2.02(+1.07%)
Dec 06, 2001 194.00 195.00 187.25 189.48 137,300 -8.78(-4.43%)
Dec 05, 2001 190.60 200.97 190.60 198.26 148,600 +9.59(+5.08%)
Dec 04, 2001 184.50 191.00 184.00 188.67 61,600 +5.17(+2.82%)
Dec 03, 2001 181.00 186.50 177.50 183.50 86,300 +2.00(+1.10%)
Nov 30, 2001 176.25 187.50 176.25 181.50 156,000 +6.00(+3.42%)
Nov 29, 2001 168.50 175.50 167.75 175.50 75,600 +7.00(+4.15%)
Nov 28, 2001 168.02 172.50 166.00 168.50 64,200 +0.00(+0.00%)
Nov 27, 2001 165.55 174.98 165.10 168.50 101,500 +2.70(+1.63%)
Nov 26, 2001 166.80 167.00 162.25 165.80 52,600 -1.24(-0.74%)
Nov 23, 2001 166.35 167.49 165.30 167.04 17,800 +0.44(+0.26%)
Nov 21, 2001 166.50 168.01 163.25 166.60 31,000 +0.10(+0.06%)
Nov 20, 2001 170.50 170.50 165.63 166.50 25,800 -3.75(-2.20%)
Nov 19, 2001 173.00 174.50 163.55 170.25 100,200 -2.44(-1.41%)
Nov 16, 2001 171.10 172.80 165.25 172.69 54,000 +1.59(+0.93%)
Nov 15, 2001 178.75 178.75 171.10 171.10 74,900 -7.90(-4.41%)
Nov 14, 2001 179.50 180.99 174.81 179.00 63,800 +1.00(+0.56%)
Nov 13, 2001 171.70 181.15 171.70 178.00 89,400 +5.30(+3.07%)
Nov 12, 2001 167.40 172.70 166.67 172.70 32,800 +4.10(+2.43%)
Nov 09, 2001 171.00 173.00 168.25 168.60 42,200 -2.00(-1.17%)
Nov 08, 2001 175.00 178.75 170.50 170.60 78,800 -4.40(-2.51%)
Nov 07, 2001 163.80 176.50 163.80 175.00 82,600 +11.00(+6.71%)
Nov 06, 2001 161.75 164.12 159.50 164.00 49,300 +2.25(+1.39%)
Nov 05, 2001 163.30 166.00 161.50 161.75 58,400 -1.25(-0.77%)
Nov 02, 2001 166.50 169.90 163.00 163.00 78,500 -3.75(-2.25%)
Nov 01, 2001 161.00 168.00 159.25 166.75 97,800 +8.45(+5.34%)
Oct 31, 2001 153.50 162.25 153.50 158.30 88,000 +5.05(+3.30%)
Oct 30, 2001 158.20 158.20 153.25 153.25 65,700 -4.95(-3.13%)
Oct 29, 2001 162.50 162.50 158.20 158.20 37,300 -4.75(-2.92%)
Oct 26, 2001 158.50 162.95 158.50 162.95 56,500 +4.45(+2.81%)
Oct 25, 2001 160.95 160.95 157.00 158.50 110,500 -3.45(-2.13%)
Oct 24, 2001 160.00 163.00 159.25 161.95 71,600 +1.45(+0.90%)
Oct 23, 2001 159.00 163.50 158.50 160.50 102,100 +1.50(+0.94%)
Oct 22, 2001 158.00 162.00 156.25 159.00 56,300 +0.50(+0.32%)
Oct 19, 2001 154.45 159.00 153.00 158.50 50,600 +4.05(+2.62%)
Oct 18, 2001 153.00 156.47 153.00 154.45 36,700 +1.45(+0.95%)
Oct 17, 2001 164.50 165.49 153.00 153.00 100,500 -10.91(-6.66%)
Oct 16, 2001 162.60 170.00 162.50 163.91 129,800 +3.54(+2.21%)
Oct 15, 2001 157.50 160.98 154.50 160.37 63,100 +2.37(+1.50%)
Oct 12, 2001 160.50 161.70 155.80 158.00 60,800 -3.00(-1.86%)
Oct 11, 2001 153.00 164.00 153.00 161.00 105,300 +8.01(+5.24%)
Oct 10, 2001 146.50 152.99 146.00 152.99 60,200 +5.74(+3.90%)
Oct 09, 2001 143.00 150.00 142.60 147.25 41,200 +4.01(+2.80%)
Oct 08, 2001 145.00 147.75 141.97 143.24 140,900 -3.21(-2.19%)
Oct 05, 2001 148.50 150.50 145.00 146.45 118,800 -1.59(-1.07%)
Oct 04, 2001 151.00 152.96 147.50 148.04 92,000 -2.96(-1.96%)
Oct 03, 2001 144.00 152.00 142.50 151.00 105,900 +4.63(+3.16%)
Oct 02, 2001 141.00 148.25 141.00 146.37 71,100 +4.62(+3.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.