Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-11 | 1,318.00 | 1,327.50 | 1,302.00 | 1,307.05 | 1,307.05 | 34,438 |
| 2015-05-08 | 1,344.98 | 1,352.10 | 1,318.01 | 1,323.97 | 1,323.97 | 38,183 |
| 2015-05-07 | 1,327.01 | 1,347.75 | 1,324.60 | 1,333.28 | 1,333.28 | 25,530 |
| 2015-05-06 | 1,322.26 | 1,330.78 | 1,304.21 | 1,330.77 | 1,330.77 | 40,199 |
| 2015-05-05 | 1,335.02 | 1,344.99 | 1,315.04 | 1,321.00 | 1,321.00 | 40,974 |
| 2015-05-04 | 1,347.90 | 1,353.98 | 1,321.39 | 1,339.55 | 1,339.55 | 23,099 |
| 2015-05-01 | 1,327.15 | 1,347.65 | 1,327.15 | 1,345.69 | 1,345.69 | 22,913 |
| 2015-04-30 | 1,349.02 | 1,354.95 | 1,316.30 | 1,326.49 | 1,326.49 | 29,265 |
| 2015-04-29 | 1,352.00 | 1,359.95 | 1,333.61 | 1,350.02 | 1,350.02 | 26,234 |
| 2015-04-28 | 1,336.01 | 1,364.49 | 1,332.34 | 1,356.65 | 1,356.65 | 30,237 |
| 2015-04-27 | 1,347.10 | 1,367.99 | 1,332.02 | 1,339.02 | 1,339.02 | 35,721 |
| 2015-04-24 | 1,312.01 | 1,352.50 | 1,310.33 | 1,345.10 | 1,345.10 | 29,406 |
| 2015-04-23 | 1,327.12 | 1,344.99 | 1,313.31 | 1,321.00 | 1,321.00 | 46,847 |
| 2015-04-22 | 1,348.10 | 1,360.00 | 1,330.51 | 1,338.85 | 1,338.85 | 18,366 |
| 2015-04-21 | 1,311.04 | 1,358.00 | 1,311.04 | 1,355.33 | 1,355.33 | 45,873 |
| 2015-04-20 | 1,323.15 | 1,327.09 | 1,307.00 | 1,311.38 | 1,311.38 | 29,706 |
| 2015-04-17 | 1,319.25 | 1,328.00 | 1,311.12 | 1,324.89 | 1,324.89 | 34,285 |
| 2015-04-16 | 1,330.00 | 1,336.29 | 1,320.05 | 1,332.73 | 1,332.73 | 36,922 |
| 2015-04-15 | 1,329.33 | 1,348.90 | 1,328.16 | 1,342.46 | 1,342.46 | 20,852 |
| 2015-04-14 | 1,329.20 | 1,338.99 | 1,315.01 | 1,334.68 | 1,334.68 | 10,108 |
| 2015-04-13 | 1,317.60 | 1,350.00 | 1,317.60 | 1,330.02 | 1,330.02 | 23,230 |
| 2015-04-10 | 1,347.80 | 1,347.80 | 1,329.30 | 1,344.84 | 1,344.84 | 18,218 |
| 2015-04-09 | 1,347.00 | 1,347.00 | 1,332.51 | 1,346.41 | 1,346.41 | 10,415 |
| 2015-04-08 | 1,331.13 | 1,358.00 | 1,331.13 | 1,351.11 | 1,351.11 | 21,791 |
| 2015-04-07 | 1,355.01 | 1,356.90 | 1,321.73 | 1,333.99 | 1,333.99 | 30,721 |
| 2015-04-06 | 1,349.02 | 1,369.13 | 1,345.75 | 1,359.24 | 1,359.24 | 55,307 |
| 2015-04-02 | 1,325.52 | 1,356.00 | 1,317.61 | 1,353.13 | 1,353.13 | 36,035 |
| 2015-04-01 | 1,324.08 | 1,330.15 | 1,313.01 | 1,329.82 | 1,329.82 | 24,150 |
| 2015-03-31 | 1,334.00 | 1,349.98 | 1,312.02 | 1,328.66 | 1,328.66 | 33,398 |
| 2015-03-30 | 1,335.02 | 1,347.69 | 1,323.45 | 1,338.00 | 1,338.00 | 19,168 |
| 2015-03-27 | 1,327.49 | 1,334.43 | 1,307.51 | 1,330.60 | 1,330.60 | 22,796 |
| 2015-03-26 | 1,325.52 | 1,328.94 | 1,307.72 | 1,322.66 | 1,322.66 | 17,862 |
| 2015-03-25 | 1,339.90 | 1,344.99 | 1,322.00 | 1,328.48 | 1,328.48 | 9,050 |
| 2015-03-24 | 1,339.96 | 1,349.52 | 1,335.00 | 1,339.67 | 1,339.67 | 15,146 |
| 2015-03-23 | 1,343.00 | 1,365.15 | 1,328.46 | 1,332.49 | 1,332.49 | 16,952 |
| 2015-03-20 | 1,330.75 | 1,371.93 | 1,330.00 | 1,355.00 | 1,355.00 | 60,128 |
| 2015-03-19 | 1,339.99 | 1,342.08 | 1,318.65 | 1,329.98 | 1,329.98 | 17,137 |
| 2015-03-18 | 1,311.02 | 1,332.92 | 1,311.02 | 1,332.92 | 1,332.92 | 24,318 |
| 2015-03-17 | 1,316.24 | 1,320.16 | 1,309.23 | 1,313.56 | 1,313.56 | 16,104 |
| 2015-03-16 | 1,319.00 | 1,323.00 | 1,309.00 | 1,319.58 | 1,319.58 | 17,331 |
| 2015-03-13 | 1,330.00 | 1,332.59 | 1,312.84 | 1,319.97 | 1,319.97 | 15,165 |
| 2015-03-12 | 1,335.60 | 1,349.99 | 1,331.00 | 1,340.00 | 1,340.00 | 7,923 |
| 2015-03-11 | 1,334.65 | 1,342.97 | 1,311.26 | 1,335.72 | 1,335.72 | 19,553 |
| 2015-03-10 | 1,318.10 | 1,332.30 | 1,316.90 | 1,328.50 | 1,328.50 | 10,636 |
| 2015-03-09 | 1,323.00 | 1,346.95 | 1,323.00 | 1,331.00 | 1,331.00 | 8,295 |
| 2015-03-06 | 1,333.79 | 1,350.00 | 1,321.68 | 1,332.96 | 1,332.96 | 38,574 |
| 2015-03-05 | 1,315.23 | 1,350.00 | 1,315.23 | 1,337.23 | 1,337.23 | 25,070 |
| 2015-03-04 | 1,309.74 | 1,332.70 | 1,309.74 | 1,320.00 | 1,320.00 | 7,185 |
| 2015-03-03 | 1,344.32 | 1,344.32 | 1,311.46 | 1,321.27 | 1,321.27 | 14,194 |
| 2015-03-02 | 1,351.61 | 1,351.61 | 1,322.29 | 1,344.30 | 1,344.30 | 17,266 |
| 2015-02-27 | 1,328.15 | 1,336.00 | 1,319.99 | 1,332.00 | 1,332.00 | 10,666 |
| 2015-02-26 | 1,323.00 | 1,354.95 | 1,320.00 | 1,340.98 | 1,340.98 | 18,913 |
| 2015-02-25 | 1,343.05 | 1,360.00 | 1,328.51 | 1,341.11 | 1,341.11 | 15,336 |
| 2015-02-24 | 1,345.00 | 1,377.76 | 1,343.05 | 1,359.00 | 1,359.00 | 16,876 |
| 2015-02-23 | 1,339.85 | 1,345.00 | 1,330.03 | 1,340.34 | 1,340.34 | 20,567 |
| 2015-02-20 | 1,333.02 | 1,349.00 | 1,333.02 | 1,348.05 | 1,348.05 | 9,211 |
| 2015-02-19 | 1,350.00 | 1,370.02 | 1,330.01 | 1,343.00 | 1,343.00 | 21,107 |
| 2015-02-18 | 1,325.00 | 1,350.00 | 1,325.00 | 1,345.01 | 1,345.01 | 30,055 |
| 2015-02-17 | 1,333.14 | 1,343.95 | 1,321.29 | 1,341.61 | 1,341.61 | 14,949 |
| 2015-02-13 | 1,347.74 | 1,347.74 | 1,315.14 | 1,333.00 | 1,333.00 | 21,800 |
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.