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 )

7,669.00 -33.96 (-0.44%)
Official Closing 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 (%)
Jul 31, 2001 170.00 176.60 170.00 176.25 79,500 +6.25(+3.68%)
Jul 30, 2001 165.50 171.00 165.00 170.00 66,400 +3.90(+2.35%)
Jul 27, 2001 163.50 167.50 162.00 166.10 54,800 +0.10(+0.06%)
Jul 26, 2001 167.50 168.00 163.00 166.00 43,200 -1.50(-0.90%)
Jul 25, 2001 167.10 169.25 164.50 167.50 93,400 -0.25(-0.15%)
Jul 24, 2001 175.25 176.00 166.00 167.75 87,900 -5.75(-3.31%)
Jul 23, 2001 174.50 175.25 171.50 173.50 71,300 -3.00(-1.70%)
Jul 20, 2001 176.50 183.00 171.00 176.50 124,900 +1.50(+0.86%)
Jul 19, 2001 170.30 178.50 170.30 175.00 69,800 +5.50(+3.24%)
Jul 18, 2001 169.00 172.00 168.50 169.50 56,000 +3.20(+1.92%)
Jul 17, 2001 162.75 167.50 161.50 166.30 50,000 +3.39(+2.08%)
Jul 16, 2001 164.50 165.46 162.90 162.91 38,800 -0.84(-0.51%)
Jul 13, 2001 159.48 164.00 158.25 163.75 58,900 +4.95(+3.12%)
Jul 12, 2001 155.50 159.50 155.50 158.80 34,300 +3.80(+2.45%)
Jul 11, 2001 152.25 155.50 151.90 155.00 44,900 +3.05(+2.01%)
Jul 10, 2001 152.50 154.00 151.86 151.95 94,100 -0.10(-0.07%)
Jul 09, 2001 156.00 156.75 152.03 152.05 64,800 -5.20(-3.31%)
Jul 06, 2001 158.00 162.50 156.50 157.25 55,600 -0.25(-0.16%)
Jul 05, 2001 153.00 159.00 152.50 157.50 57,700 +4.85(+3.18%)
Jul 03, 2001 150.00 154.25 150.00 152.65 57,500 +1.40(+0.93%)
Jul 02, 2001 150.00 153.00 149.00 151.25 104,900 +3.25(+2.20%)
Jun 29, 2001 157.50 161.00 148.00 148.00 134,000 -9.50(-6.03%)
Jun 28, 2001 153.75 157.50 152.50 157.50 32,600 +4.50(+2.94%)
Jun 27, 2001 153.00 158.75 152.00 153.00 67,800 +0.44(+0.29%)
Jun 26, 2001 152.75 155.00 151.00 152.56 56,700 -0.44(-0.29%)
Jun 25, 2001 154.00 155.25 148.10 153.00 66,000 +0.60(+0.39%)
Jun 22, 2001 157.00 161.75 151.25 152.40 131,200 -1.45(-0.94%)
Jun 21, 2001 150.50 157.00 150.50 153.85 98,600 +5.80(+3.92%)
Jun 20, 2001 145.00 151.00 145.00 148.05 120,400 +5.05(+3.53%)
Jun 19, 2001 140.25 145.96 140.25 143.00 46,400 +2.10(+1.49%)
Jun 18, 2001 141.00 144.00 139.75 140.90 53,100 -0.10(-0.07%)
Jun 15, 2001 144.50 146.00 141.00 141.00 48,600 -4.50(-3.09%)
Jun 14, 2001 149.50 149.50 144.50 145.50 32,000 -4.50(-3.00%)
Jun 13, 2001 150.00 153.50 146.00 150.00 67,600 +0.00(+0.00%)
Jun 12, 2001 151.65 155.00 148.50 150.00 63,100 -3.63(-2.36%)
Jun 11, 2001 156.00 157.00 152.39 153.63 48,000 -4.37(-2.77%)
Jun 08, 2001 153.00 160.65 152.25 158.00 74,800 +6.50(+4.29%)
Jun 07, 2001 151.15 155.00 149.50 151.50 182,900 +0.35(+0.23%)
Jun 06, 2001 162.50 162.50 150.65 151.15 264,900 -12.85(-7.84%)
Jun 05, 2001 164.50 166.50 163.49 164.00 81,500 -2.00(-1.20%)
Jun 04, 2001 168.00 169.50 164.16 166.00 83,900 -4.00(-2.35%)
Jun 01, 2001 171.50 172.15 169.50 170.00 69,100 -2.51(-1.45%)
May 31, 2001 170.55 174.95 170.55 172.51 44,600 +1.96(+1.15%)
May 30, 2001 163.00 172.74 163.00 170.55 142,600 +4.43(+2.67%)
May 29, 2001 175.00 175.50 164.00 166.12 248,000 -11.37(-6.41%)
May 25, 2001 182.00 182.00 177.49 177.49 92,000 -6.01(-3.28%)
May 24, 2001 180.50 185.50 180.05 183.50 62,100 +3.50(+1.94%)
May 23, 2001 182.50 184.05 179.52 180.00 64,200 -2.50(-1.37%)
May 22, 2001 185.00 185.00 180.00 182.50 103,200 -3.53(-1.90%)
May 21, 2001 194.95 194.95 185.75 186.03 81,100 -8.92(-4.58%)
May 18, 2001 194.50 196.55 192.50 194.95 26,400 -0.55(-0.28%)
May 17, 2001 195.50 198.10 192.50 195.50 54,900 -2.00(-1.01%)
May 16, 2001 196.50 199.45 193.50 197.50 91,900 -2.50(-1.25%)
May 15, 2001 197.50 202.00 194.86 200.00 87,100 -1.00(-0.50%)
May 14, 2001 192.60 203.00 191.00 201.00 54,700 +8.40(+4.36%)
May 11, 2001 203.00 204.00 192.50 192.60 51,800 -10.40(-5.12%)
May 10, 2001 196.50 203.00 196.05 203.00 75,100 +8.50(+4.37%)
May 09, 2001 196.50 196.50 192.24 194.50 44,200 -2.50(-1.27%)
May 08, 2001 193.50 197.40 192.00 197.00 81,800 +4.87(+2.53%)
May 07, 2001 186.00 195.50 186.00 192.13 102,100 +6.88(+3.71%)
May 04, 2001 183.00 185.50 180.50 185.25 90,600 +0.25(+0.14%)
May 03, 2001 187.50 187.50 181.60 185.00 48,700 -4.00(-2.12%)
May 02, 2001 190.50 194.00 181.60 189.00 119,800 -0.50(-0.26%)
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.