Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 1,638.70 | 1,647.00 | 1,613.95 | 1,634.32 | 1,634.32 | 35,945 |
| 2015-10-28 | 1,637.20 | 1,648.96 | 1,621.99 | 1,639.51 | 1,639.51 | 33,492 |
| 2015-10-27 | 1,657.00 | 1,657.00 | 1,604.00 | 1,634.00 | 1,634.00 | 35,235 |
| 2015-10-26 | 1,658.11 | 1,669.04 | 1,632.87 | 1,661.81 | 1,661.81 | 26,733 |
| 2015-10-23 | 1,662.00 | 1,672.65 | 1,643.00 | 1,665.00 | 1,665.00 | 42,621 |
| 2015-10-22 | 1,630.00 | 1,666.00 | 1,616.51 | 1,650.00 | 1,650.00 | 37,245 |
| 2015-10-21 | 1,599.84 | 1,656.50 | 1,598.10 | 1,627.51 | 1,627.51 | 47,842 |
| 2015-10-20 | 1,550.00 | 1,607.99 | 1,550.00 | 1,590.00 | 1,590.00 | 48,003 |
| 2015-10-19 | 1,557.00 | 1,562.90 | 1,545.01 | 1,555.00 | 1,555.00 | 41,197 |
| 2015-10-16 | 1,560.46 | 1,571.61 | 1,551.77 | 1,553.09 | 1,553.09 | 37,575 |
| 2015-10-15 | 1,549.00 | 1,578.00 | 1,543.17 | 1,560.00 | 1,560.00 | 62,364 |
| 2015-10-14 | 1,580.29 | 1,586.64 | 1,527.00 | 1,547.35 | 1,547.35 | 105,706 |
| 2015-10-13 | 1,594.45 | 1,610.00 | 1,571.16 | 1,580.29 | 1,580.29 | 22,178 |
| 2015-10-12 | 1,568.99 | 1,605.02 | 1,553.32 | 1,602.00 | 1,602.00 | 29,134 |
| 2015-10-09 | 1,569.47 | 1,576.30 | 1,555.01 | 1,570.00 | 1,570.00 | 30,375 |
| 2015-10-08 | 1,554.94 | 1,572.20 | 1,540.04 | 1,569.13 | 1,569.13 | 37,948 |
| 2015-10-07 | 1,538.46 | 1,564.35 | 1,530.80 | 1,560.00 | 1,560.00 | 43,879 |
| 2015-10-06 | 1,569.50 | 1,574.43 | 1,522.01 | 1,534.00 | 1,534.00 | 39,080 |
| 2015-10-05 | 1,554.85 | 1,579.87 | 1,515.21 | 1,568.47 | 1,568.47 | 36,695 |
| 2015-10-02 | 1,530.15 | 1,555.00 | 1,523.62 | 1,547.06 | 1,547.06 | 29,935 |
| 2015-10-01 | 1,540.89 | 1,550.52 | 1,500.23 | 1,548.34 | 1,548.34 | 32,043 |
| 2015-09-30 | 1,530.99 | 1,565.02 | 1,510.01 | 1,525.22 | 1,525.22 | 36,562 |
| 2015-09-29 | 1,552.01 | 1,552.01 | 1,496.30 | 1,517.04 | 1,517.04 | 44,013 |
| 2015-09-28 | 1,586.99 | 1,591.18 | 1,530.00 | 1,557.43 | 1,557.43 | 37,700 |
| 2015-09-25 | 1,589.99 | 1,610.00 | 1,574.01 | 1,592.00 | 1,592.00 | 16,724 |
| 2015-09-24 | 1,565.60 | 1,590.33 | 1,545.00 | 1,581.00 | 1,581.00 | 23,656 |
| 2015-09-23 | 1,552.70 | 1,573.57 | 1,545.00 | 1,572.48 | 1,572.48 | 21,599 |
| 2015-09-22 | 1,555.80 | 1,570.96 | 1,534.28 | 1,553.32 | 1,553.32 | 37,973 |
| 2015-09-21 | 1,580.00 | 1,594.79 | 1,565.00 | 1,567.10 | 1,567.10 | 27,821 |
| 2015-09-18 | 1,571.30 | 1,599.82 | 1,560.08 | 1,571.24 | 1,571.24 | 64,939 |
| 2015-09-17 | 1,574.80 | 1,604.90 | 1,560.00 | 1,587.50 | 1,587.50 | 30,735 |
| 2015-09-16 | 1,572.00 | 1,576.80 | 1,554.00 | 1,574.99 | 1,574.99 | 28,963 |
| 2015-09-15 | 1,572.01 | 1,580.80 | 1,560.00 | 1,574.99 | 1,574.99 | 19,252 |
| 2015-09-14 | 1,575.47 | 1,575.47 | 1,549.04 | 1,571.50 | 1,571.50 | 23,785 |
| 2015-09-11 | 1,548.23 | 1,576.37 | 1,539.22 | 1,575.47 | 1,575.47 | 13,293 |
| 2015-09-10 | 1,557.00 | 1,557.00 | 1,527.99 | 1,547.28 | 1,547.28 | 24,442 |
| 2015-09-09 | 1,583.95 | 1,583.95 | 1,544.00 | 1,550.50 | 1,550.50 | 31,377 |
| 2015-09-08 | 1,556.99 | 1,576.61 | 1,545.45 | 1,574.44 | 1,574.44 | 31,567 |
| 2015-09-04 | 1,537.55 | 1,552.90 | 1,535.00 | 1,545.44 | 1,545.44 | 12,448 |
| 2015-09-03 | 1,547.20 | 1,555.93 | 1,524.96 | 1,552.01 | 1,552.01 | 23,489 |
| 2015-09-02 | 1,510.00 | 1,535.48 | 1,505.00 | 1,535.47 | 1,535.47 | 22,807 |
| 2015-09-01 | 1,514.80 | 1,520.00 | 1,494.00 | 1,502.00 | 1,502.00 | 29,923 |
| 2015-08-31 | 1,500.00 | 1,530.49 | 1,494.00 | 1,519.95 | 1,519.95 | 29,797 |
| 2015-08-28 | 1,492.55 | 1,527.50 | 1,487.03 | 1,509.85 | 1,509.85 | 28,358 |
| 2015-08-27 | 1,497.00 | 1,527.50 | 1,479.06 | 1,509.63 | 1,509.63 | 27,281 |
| 2015-08-26 | 1,471.00 | 1,496.81 | 1,435.00 | 1,487.36 | 1,487.36 | 36,945 |
| 2015-08-25 | 1,505.00 | 1,522.50 | 1,430.12 | 1,459.20 | 1,459.20 | 39,566 |
| 2015-08-24 | 1,500.34 | 1,551.16 | 1,465.25 | 1,488.98 | 1,488.98 | 43,103 |
| 2015-08-21 | 1,558.90 | 1,568.05 | 1,522.00 | 1,540.99 | 1,540.99 | 25,400 |
| 2015-08-20 | 1,560.00 | 1,584.54 | 1,555.10 | 1,562.75 | 1,562.75 | 22,659 |
| 2015-08-19 | 1,548.14 | 1,583.76 | 1,548.14 | 1,583.76 | 1,583.76 | 41,709 |
| 2015-08-18 | 1,564.89 | 1,578.98 | 1,551.21 | 1,569.28 | 1,569.28 | 40,330 |
| 2015-08-17 | 1,525.57 | 1,559.75 | 1,515.00 | 1,559.73 | 1,559.73 | 25,154 |
| 2015-08-14 | 1,525.99 | 1,538.17 | 1,512.54 | 1,524.99 | 1,524.99 | 23,172 |
| 2015-08-13 | 1,502.10 | 1,543.99 | 1,502.10 | 1,526.99 | 1,526.99 | 20,617 |
| 2015-08-12 | 1,514.00 | 1,515.95 | 1,493.61 | 1,511.92 | 1,511.92 | 20,878 |
| 2015-08-11 | 1,489.89 | 1,522.70 | 1,473.39 | 1,512.77 | 1,512.77 | 25,337 |
| 2015-08-10 | 1,479.89 | 1,495.00 | 1,479.89 | 1,486.15 | 1,486.15 | 15,289 |
| 2015-08-07 | 1,464.88 | 1,472.73 | 1,455.70 | 1,472.60 | 1,472.60 | 18,052 |
| 2015-08-06 | 1,484.83 | 1,484.83 | 1,450.00 | 1,460.66 | 1,460.66 | 14,785 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1993-10-01 | 1:30 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.