Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-11-17 | 1,230.10 | 1,240.00 | 1,229.11 | 1,231.00 | 1,231.00 | 20,484 |
| 2014-11-14 | 1,238.00 | 1,240.00 | 1,231.00 | 1,239.99 | 1,239.99 | 18,642 |
| 2014-11-13 | 1,242.90 | 1,245.30 | 1,237.77 | 1,241.25 | 1,241.25 | 17,533 |
| 2014-11-12 | 1,242.80 | 1,244.00 | 1,233.10 | 1,239.61 | 1,239.61 | 18,053 |
| 2014-11-11 | 1,235.00 | 1,245.09 | 1,230.03 | 1,242.79 | 1,242.79 | 28,161 |
| 2014-11-10 | 1,233.00 | 1,246.74 | 1,226.18 | 1,237.00 | 1,237.00 | 38,448 |
| 2014-11-07 | 1,240.27 | 1,245.00 | 1,226.00 | 1,234.50 | 1,234.50 | 19,704 |
| 2014-11-06 | 1,209.00 | 1,244.95 | 1,209.00 | 1,241.76 | 1,241.76 | 27,196 |
| 2014-11-05 | 1,224.90 | 1,226.61 | 1,208.25 | 1,226.61 | 1,226.61 | 17,908 |
| 2014-11-04 | 1,229.00 | 1,245.00 | 1,205.00 | 1,225.39 | 1,225.39 | 27,691 |
| 2014-11-03 | 1,211.34 | 1,241.39 | 1,211.34 | 1,230.53 | 1,230.53 | 33,864 |
| 2014-10-31 | 1,228.00 | 1,228.00 | 1,211.25 | 1,227.58 | 1,227.58 | 16,932 |
| 2014-10-30 | 1,216.88 | 1,240.00 | 1,210.00 | 1,228.41 | 1,228.41 | 14,560 |
| 2014-10-29 | 1,242.64 | 1,242.64 | 1,212.09 | 1,227.36 | 1,227.36 | 25,421 |
| 2014-10-28 | 1,220.00 | 1,258.06 | 1,218.57 | 1,246.00 | 1,246.00 | 60,814 |
| 2014-10-27 | 1,190.05 | 1,222.25 | 1,190.05 | 1,221.37 | 1,221.37 | 37,430 |
| 2014-10-24 | 1,205.00 | 1,208.05 | 1,190.51 | 1,204.89 | 1,204.89 | 28,572 |
| 2014-10-23 | 1,210.00 | 1,224.88 | 1,198.37 | 1,211.48 | 1,211.48 | 38,684 |
| 2014-10-22 | 1,196.00 | 1,214.93 | 1,189.12 | 1,210.00 | 1,210.00 | 44,271 |
| 2014-10-21 | 1,185.00 | 1,210.00 | 1,168.32 | 1,209.96 | 1,209.96 | 38,158 |
| 2014-10-20 | 1,147.89 | 1,200.00 | 1,140.00 | 1,193.01 | 1,193.01 | 57,416 |
| 2014-10-17 | 1,122.91 | 1,137.80 | 1,110.56 | 1,125.50 | 1,125.50 | 64,518 |
| 2014-10-16 | 1,100.00 | 1,119.50 | 1,100.00 | 1,118.98 | 1,118.98 | 35,100 |
| 2014-10-15 | 1,100.00 | 1,133.00 | 1,098.63 | 1,119.62 | 1,119.62 | 69,397 |
| 2014-10-14 | 1,089.77 | 1,129.47 | 1,080.43 | 1,111.33 | 1,111.33 | 62,123 |
| 2014-10-13 | 1,118.02 | 1,123.00 | 1,050.95 | 1,078.22 | 1,078.22 | 60,800 |
| 2014-10-10 | 1,149.00 | 1,149.00 | 1,111.31 | 1,123.42 | 1,123.42 | 37,359 |
| 2014-10-09 | 1,164.40 | 1,168.02 | 1,138.50 | 1,149.74 | 1,149.74 | 29,750 |
| 2014-10-08 | 1,149.90 | 1,159.94 | 1,138.50 | 1,159.94 | 1,159.94 | 35,909 |
| 2014-10-07 | 1,143.00 | 1,148.60 | 1,141.25 | 1,144.87 | 1,144.87 | 38,858 |
| 2014-10-06 | 1,136.35 | 1,145.00 | 1,136.35 | 1,143.52 | 1,143.52 | 19,760 |
| 2014-10-03 | 1,135.85 | 1,140.31 | 1,129.79 | 1,136.99 | 1,136.99 | 18,114 |
| 2014-10-02 | 1,110.00 | 1,132.34 | 1,085.70 | 1,124.35 | 1,124.35 | 54,833 |
| 2014-10-01 | 1,130.02 | 1,134.71 | 1,104.00 | 1,115.98 | 1,115.98 | 40,298 |
| 2014-09-30 | 1,135.20 | 1,150.00 | 1,112.53 | 1,130.02 | 1,130.02 | 25,446 |
| 2014-09-29 | 1,134.34 | 1,150.65 | 1,134.34 | 1,140.25 | 1,140.25 | 15,424 |
| 2014-09-26 | 1,138.39 | 1,155.00 | 1,134.34 | 1,147.84 | 1,147.84 | 14,624 |
| 2014-09-25 | 1,139.00 | 1,145.06 | 1,136.55 | 1,143.76 | 1,143.76 | 17,033 |
| 2014-09-24 | 1,143.57 | 1,155.27 | 1,140.33 | 1,144.49 | 1,144.49 | 21,087 |
| 2014-09-23 | 1,143.66 | 1,163.00 | 1,140.61 | 1,150.06 | 1,150.06 | 20,094 |
| 2014-09-22 | 1,155.00 | 1,160.83 | 1,147.08 | 1,151.26 | 1,151.26 | 18,759 |
| 2014-09-19 | 1,169.96 | 1,171.00 | 1,155.10 | 1,166.99 | 1,166.99 | 36,256 |
| 2014-09-18 | 1,178.85 | 1,179.99 | 1,157.27 | 1,171.80 | 1,171.80 | 15,008 |
| 2014-09-17 | 1,155.00 | 1,179.49 | 1,155.00 | 1,174.03 | 1,174.03 | 23,122 |
| 2014-09-16 | 1,151.00 | 1,162.25 | 1,133.34 | 1,157.33 | 1,157.33 | 17,343 |
| 2014-09-15 | 1,157.04 | 1,157.40 | 1,151.02 | 1,154.69 | 1,154.69 | 9,584 |
| 2014-09-12 | 1,155.00 | 1,155.80 | 1,140.00 | 1,153.73 | 1,153.73 | 16,605 |
| 2014-09-11 | 1,150.26 | 1,163.18 | 1,147.90 | 1,161.01 | 1,161.01 | 24,422 |
| 2014-09-10 | 1,149.69 | 1,150.00 | 1,130.00 | 1,148.10 | 1,148.10 | 40,393 |
| 2014-09-09 | 1,200.00 | 1,200.00 | 1,139.01 | 1,150.25 | 1,150.25 | 28,348 |
| 2014-09-08 | 1,150.17 | 1,161.00 | 1,150.17 | 1,151.92 | 1,151.92 | 21,069 |
| 2014-09-05 | 1,143.78 | 1,164.75 | 1,143.78 | 1,153.00 | 1,153.00 | 12,580 |
| 2014-09-04 | 1,155.29 | 1,155.29 | 1,143.20 | 1,146.21 | 1,146.21 | 13,080 |
| 2014-09-03 | 1,162.27 | 1,162.27 | 1,140.30 | 1,146.57 | 1,146.57 | 40,006 |
| 2014-09-02 | 1,161.51 | 1,170.05 | 1,157.86 | 1,164.96 | 1,164.96 | 35,386 |
| 2014-08-29 | 1,170.00 | 1,175.00 | 1,165.50 | 1,173.19 | 1,173.19 | 19,515 |
| 2014-08-28 | 1,168.09 | 1,180.94 | 1,165.00 | 1,173.36 | 1,173.36 | 24,688 |
| 2014-08-27 | 1,180.00 | 1,182.00 | 1,172.16 | 1,176.99 | 1,176.99 | 20,831 |
| 2014-08-26 | 1,168.00 | 1,184.00 | 1,168.00 | 1,181.00 | 1,181.00 | 28,151 |
| 2014-08-25 | 1,173.00 | 1,175.06 | 1,163.61 | 1,168.00 | 1,168.00 | 16,234 |
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.