Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

NVR Inc (NY: NVR )

7,626.42 +111.54 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7570 7694 7498 7626 84,377 +111.54(+1.48%)
Jun 20, 2024 7508 7562 7422 7515 22,542 -24.88(-0.33%)
Jun 18, 2024 7635 7676 7506 7540 20,414 -148.22(-1.93%)
Jun 17, 2024 7561 7705 7555 7688 19,357 +85.65(+1.13%)
Jun 14, 2024 7617 7617 7505 7602 16,562 -55.52(-0.73%)
Jun 13, 2024 7591 7695 7557 7658 14,919 +2.79(+0.04%)
Jun 12, 2024 7663 7929 7582 7655 21,763 +160.29(+2.14%)
Jun 11, 2024 7535 7535 7437 7495 12,358 -49.43(-0.66%)
Jun 10, 2024 7468 7569 7430 7544 18,387 +46.53(+0.62%)
Jun 07, 2024 7498 7573 7480 7498 19,321 -92.75(-1.22%)
Jun 06, 2024 7652 7667 7495 7590 15,509 -53.58(-0.70%)
Jun 05, 2024 7550 7652 7460 7644 17,087 +100.82(+1.34%)
Jun 04, 2024 7589 7650 7508 7543 21,746 -84.14(-1.10%)
Jun 03, 2024 7677 7755 7597 7627 17,033 -53.41(-0.70%)
May 31, 2024 7460 7712 7454 7681 43,402 +225.42(+3.02%)
May 30, 2024 7356 7477 7356 7455 18,883 +120.05(+1.64%)
May 29, 2024 7305 7354 7227 7335 16,257 -20.87(-0.28%)
May 28, 2024 7434 7485 7330 7356 20,515 -60.19(-0.81%)
May 24, 2024 7448 7476 7350 7416 13,848 +24.18(+0.33%)
May 23, 2024 7458 7499 7361 7392 16,823 -65.59(-0.88%)
May 22, 2024 7580 7632 7433 7458 19,171 -162.49(-2.13%)
May 21, 2024 7679 7679 7620 7620 12,026 -57.54(-0.75%)
May 20, 2024 7686 7754 7665 7678 12,938 +8.76(+0.11%)
May 17, 2024 7757 7757 7620 7669 14,362 -33.96(-0.44%)
May 16, 2024 7798 7798 7636 7703 23,143 -115.77(-1.48%)
May 15, 2024 7679 7867 7679 7819 17,781 +267.26(+3.54%)
May 14, 2024 7591 7649 7523 7551 18,272 -5.77(-0.08%)
May 13, 2024 7695 7749 7546 7557 19,259 -98.15(-1.28%)
May 10, 2024 7673 7692 7596 7655 19,817 -15.51(-0.20%)
May 09, 2024 7569 7708 7500 7671 16,588 +95.90(+1.27%)
May 08, 2024 7752 7800 7561 7575 17,356 -179.42(-2.31%)
May 07, 2024 7620 7786 7563 7754 19,649 +129.59(+1.70%)
May 06, 2024 7663 7663 7600 7625 11,799 +38.28(+0.50%)
May 03, 2024 7596 7685 7495 7587 15,561 +107.54(+1.44%)
May 02, 2024 7485 7529 7408 7479 13,313 +22.01(+0.30%)
May 01, 2024 7452 7625 7398 7457 16,735 +18.15(+0.24%)
Apr 30, 2024 7489 7543 7439 7439 22,687 -101.15(-1.34%)
Apr 29, 2024 7677 7705 7500 7540 26,115 -107.04(-1.40%)
Apr 26, 2024 7730 7779 7613 7647 24,587 -77.96(-1.01%)
Apr 25, 2024 7726 7804 7594 7725 24,301 -73.28(-0.94%)
Apr 24, 2024 7818 7938 7747 7798 12,631 -36.83(-0.47%)
Apr 23, 2024 7833 7870 7603 7835 21,335 +28.32(+0.36%)
Apr 22, 2024 7710 7825 7647 7807 18,187 +121.79(+1.58%)
Apr 19, 2024 7765 7816 7667 7685 27,578 -17.26(-0.22%)
Apr 18, 2024 7743 7859 7700 7702 21,481 +32.32(+0.42%)
Apr 17, 2024 7726 7739 7632 7670 20,118 +12.94(+0.17%)
Apr 16, 2024 7730 7792 7594 7657 23,127 -104.44(-1.35%)
Apr 15, 2024 7870 7950 7744 7761 25,260 -56.54(-0.72%)
Apr 12, 2024 7750 7820 7708 7818 17,793 +60.80(+0.78%)
Apr 11, 2024 7727 7840 7727 7757 14,893 +99.05(+1.29%)
Apr 10, 2024 7780 7808 7650 7658 20,971 -314.72(-3.95%)
Apr 09, 2024 7933 7973 7814 7973 16,883 +101.70(+1.29%)
Apr 08, 2024 7928 7960 7842 7871 14,800 -36.74(-0.46%)
Apr 05, 2024 7801 7922 7801 7908 12,593 +117.89(+1.51%)
Apr 04, 2024 8000 8000 7781 7790 15,324 -124.30(-1.57%)
Apr 03, 2024 7840 7972 7823 7914 18,391 +61.40(+0.78%)
Apr 02, 2024 7925 7930 7810 7853 17,897 -173.37(-2.16%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.