The closing price for NVR (NVR) in 2019 was $3,808.41, on December 31, 2019. It was up 59.5% for the year. The latest price is $7,670.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $3,820.90 | $3,844.98 | $3,777.90 | $3,808.41 | 17,064 |
December 30 2019 | $3,814.90 | $3,834.89 | $3,786.99 | $3,823.00 | 13,233 |
December 27 2019 | $3,811.66 | $3,828.82 | $3,794.92 | $3,816.37 | 11,090 |
December 26 2019 | $3,816.46 | $3,830.00 | $3,785.36 | $3,810.55 | 10,715 |
December 24 2019 | $3,791.87 | $3,818.46 | $3,791.87 | $3,817.15 | 8,040 |
December 23 2019 | $3,855.79 | $3,873.00 | $3,782.56 | $3,786.71 | 22,829 |
December 20 2019 | $3,730.91 | $3,847.73 | $3,718.92 | $3,840.74 | 87,476 |
December 19 2019 | $3,756.78 | $3,760.75 | $3,689.40 | $3,705.49 | 30,763 |
December 18 2019 | $3,820.00 | $3,824.93 | $3,716.03 | $3,735.75 | 35,407 |
December 17 2019 | $3,888.70 | $3,906.00 | $3,789.43 | $3,817.27 | 37,326 |
December 16 2019 | $3,785.52 | $3,912.47 | $3,785.52 | $3,860.00 | 33,332 |
December 13 2019 | $3,740.00 | $3,812.94 | $3,740.00 | $3,798.35 | 24,038 |
December 12 2019 | $3,829.25 | $3,842.01 | $3,746.10 | $3,752.95 | 30,044 |
December 11 2019 | $3,820.40 | $3,855.12 | $3,815.50 | $3,838.02 | 18,099 |
December 10 2019 | $3,810.62 | $3,855.58 | $3,773.50 | $3,820.00 | 24,053 |
December 09 2019 | $3,748.63 | $3,833.88 | $3,745.02 | $3,804.10 | 23,731 |
December 06 2019 | $3,894.95 | $3,899.98 | $3,722.00 | $3,760.62 | 34,773 |
December 05 2019 | $3,789.09 | $3,868.25 | $3,777.85 | $3,854.48 | 25,780 |
December 04 2019 | $3,724.46 | $3,798.80 | $3,689.40 | $3,783.35 | 35,426 |
December 03 2019 | $3,750.00 | $3,778.95 | $3,711.01 | $3,720.28 | 26,554 |
December 02 2019 | $3,771.11 | $3,783.75 | $3,675.85 | $3,758.00 | 25,854 |
November 29 2019 | $3,770.55 | $3,820.96 | $3,770.55 | $3,791.89 | 12,447 |
November 27 2019 | $3,807.20 | $3,827.72 | $3,755.82 | $3,803.18 | 32,765 |
November 26 2019 | $3,734.98 | $3,810.11 | $3,709.19 | $3,806.99 | 70,422 |
November 25 2019 | $3,704.32 | $3,742.00 | $3,685.96 | $3,720.88 | 29,826 |
Daily pricing data for NVR dates back to 6/17/1986, and may be incomplete.
