Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-12 | 1,330.00 | 1,345.95 | 1,327.00 | 1,345.15 | 1,345.15 | 20,529 |
| 2015-02-11 | 1,315.00 | 1,329.96 | 1,305.01 | 1,324.40 | 1,324.40 | 15,440 |
| 2015-02-10 | 1,326.99 | 1,330.98 | 1,295.21 | 1,330.54 | 1,330.54 | 16,996 |
| 2015-02-09 | 1,328.49 | 1,332.00 | 1,302.21 | 1,318.99 | 1,318.99 | 28,873 |
| 2015-02-06 | 1,295.59 | 1,315.11 | 1,292.00 | 1,315.11 | 1,315.11 | 21,233 |
| 2015-02-05 | 1,276.84 | 1,291.99 | 1,276.84 | 1,289.13 | 1,289.13 | 8,441 |
| 2015-02-04 | 1,269.84 | 1,297.18 | 1,269.83 | 1,280.77 | 1,280.77 | 31,147 |
| 2015-02-03 | 1,250.33 | 1,280.00 | 1,237.00 | 1,272.58 | 1,272.58 | 30,318 |
| 2015-02-02 | 1,279.39 | 1,279.39 | 1,240.67 | 1,259.97 | 1,259.97 | 45,005 |
| 2015-01-30 | 1,240.00 | 1,268.00 | 1,240.00 | 1,254.23 | 1,254.23 | 32,080 |
| 2015-01-29 | 1,220.72 | 1,288.04 | 1,218.11 | 1,268.31 | 1,268.31 | 45,199 |
| 2015-01-28 | 1,225.00 | 1,238.77 | 1,213.25 | 1,224.13 | 1,224.13 | 56,495 |
| 2015-01-27 | 1,199.10 | 1,233.99 | 1,199.10 | 1,225.00 | 1,225.00 | 32,975 |
| 2015-01-26 | 1,210.00 | 1,250.00 | 1,187.84 | 1,228.19 | 1,228.19 | 85,084 |
| 2015-01-23 | 1,260.08 | 1,278.92 | 1,246.34 | 1,262.58 | 1,262.58 | 39,244 |
| 2015-01-22 | 1,254.00 | 1,290.00 | 1,254.00 | 1,280.00 | 1,280.00 | 26,704 |
| 2015-01-21 | 1,252.25 | 1,281.80 | 1,250.01 | 1,269.79 | 1,269.79 | 49,028 |
| 2015-01-20 | 1,289.75 | 1,289.75 | 1,251.34 | 1,258.99 | 1,258.99 | 23,595 |
| 2015-01-16 | 1,252.37 | 1,291.85 | 1,226.21 | 1,279.61 | 1,279.61 | 27,164 |
| 2015-01-15 | 1,294.53 | 1,294.53 | 1,230.00 | 1,262.72 | 1,262.72 | 43,303 |
| 2015-01-14 | 1,288.00 | 1,303.00 | 1,275.00 | 1,294.68 | 1,294.68 | 16,843 |
| 2015-01-13 | 1,325.00 | 1,355.09 | 1,280.51 | 1,295.93 | 1,295.93 | 40,624 |
| 2015-01-12 | 1,299.95 | 1,334.96 | 1,297.00 | 1,321.00 | 1,321.00 | 29,398 |
| 2015-01-09 | 1,285.11 | 1,325.84 | 1,285.11 | 1,312.00 | 1,312.00 | 22,528 |
| 2015-01-08 | 1,290.13 | 1,309.03 | 1,262.50 | 1,301.39 | 1,301.39 | 25,517 |
| 2015-01-07 | 1,250.11 | 1,285.98 | 1,249.93 | 1,276.95 | 1,276.95 | 55,893 |
| 2015-01-06 | 1,250.00 | 1,254.99 | 1,235.44 | 1,249.51 | 1,249.51 | 59,370 |
| 2015-01-05 | 1,240.11 | 1,255.00 | 1,235.99 | 1,254.99 | 1,254.99 | 17,646 |
| 2015-01-02 | 1,246.98 | 1,258.75 | 1,239.00 | 1,251.99 | 1,251.99 | 56,786 |
| 2014-12-31 | 1,275.95 | 1,284.27 | 1,265.33 | 1,275.33 | 1,275.33 | 20,711 |
| 2014-12-30 | 1,263.30 | 1,276.84 | 1,257.10 | 1,276.68 | 1,276.68 | 21,526 |
| 2014-12-29 | 1,240.00 | 1,268.78 | 1,231.07 | 1,260.00 | 1,260.00 | 22,044 |
| 2014-12-26 | 1,240.01 | 1,241.52 | 1,240.00 | 1,240.00 | 1,240.00 | 4,099 |
| 2014-12-24 | 1,231.00 | 1,240.00 | 1,214.22 | 1,240.00 | 1,240.00 | 6,072 |
| 2014-12-23 | 1,236.00 | 1,249.99 | 1,212.01 | 1,239.04 | 1,239.04 | 44,263 |
| 2014-12-22 | 1,218.26 | 1,240.00 | 1,199.95 | 1,235.51 | 1,235.51 | 46,353 |
| 2014-12-19 | 1,215.00 | 1,236.36 | 1,199.47 | 1,236.36 | 1,236.36 | 71,147 |
| 2014-12-18 | 1,205.00 | 1,224.76 | 1,171.66 | 1,220.45 | 1,220.45 | 30,738 |
| 2014-12-17 | 1,170.10 | 1,201.00 | 1,150.54 | 1,198.34 | 1,198.34 | 37,453 |
| 2014-12-16 | 1,190.00 | 1,190.30 | 1,160.00 | 1,168.75 | 1,168.75 | 58,653 |
| 2014-12-15 | 1,220.00 | 1,225.00 | 1,179.90 | 1,192.72 | 1,192.72 | 53,955 |
| 2014-12-12 | 1,212.01 | 1,220.00 | 1,190.01 | 1,212.00 | 1,212.00 | 40,389 |
| 2014-12-11 | 1,243.81 | 1,259.75 | 1,221.34 | 1,229.16 | 1,229.16 | 28,915 |
| 2014-12-10 | 1,253.18 | 1,254.00 | 1,225.00 | 1,239.10 | 1,239.10 | 32,762 |
| 2014-12-09 | 1,254.98 | 1,263.80 | 1,243.04 | 1,254.00 | 1,254.00 | 21,163 |
| 2014-12-08 | 1,257.55 | 1,264.61 | 1,246.20 | 1,259.74 | 1,259.74 | 28,663 |
| 2014-12-05 | 1,231.01 | 1,255.85 | 1,228.34 | 1,252.87 | 1,252.87 | 32,473 |
| 2014-12-04 | 1,250.90 | 1,260.00 | 1,238.13 | 1,246.90 | 1,246.90 | 22,237 |
| 2014-12-03 | 1,264.38 | 1,273.49 | 1,245.01 | 1,255.86 | 1,255.86 | 36,722 |
| 2014-12-02 | 1,275.50 | 1,280.00 | 1,256.34 | 1,269.00 | 1,269.00 | 28,843 |
| 2014-12-01 | 1,258.50 | 1,284.50 | 1,242.95 | 1,268.99 | 1,268.99 | 46,423 |
| 2014-11-28 | 1,248.75 | 1,264.99 | 1,246.40 | 1,258.67 | 1,258.67 | 16,854 |
| 2014-11-26 | 1,225.00 | 1,253.00 | 1,225.00 | 1,237.73 | 1,237.73 | 19,644 |
| 2014-11-25 | 1,235.70 | 1,244.00 | 1,230.00 | 1,243.99 | 1,243.99 | 14,824 |
| 2014-11-24 | 1,240.00 | 1,244.98 | 1,230.00 | 1,238.74 | 1,238.74 | 24,525 |
| 2014-11-21 | 1,242.78 | 1,250.00 | 1,225.04 | 1,229.63 | 1,229.63 | 15,044 |
| 2014-11-20 | 1,215.00 | 1,249.99 | 1,215.00 | 1,231.47 | 1,231.47 | 29,514 |
| 2014-11-19 | 1,221.34 | 1,225.00 | 1,211.00 | 1,223.37 | 1,223.37 | 31,571 |
| 2014-11-18 | 1,229.01 | 1,234.75 | 1,225.00 | 1,225.01 | 1,225.01 | 26,376 |
| 2014-11-17 | 1,230.10 | 1,240.00 | 1,229.11 | 1,231.00 | 1,231.00 | 20,484 |
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.