Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 1,166.34 | 1,176.37 | 1,166.05 | 1,172.97 | 1,172.97 | 11,498 |
| 2014-08-21 | 1,177.58 | 1,180.84 | 1,163.91 | 1,176.48 | 1,176.48 | 22,832 |
| 2014-08-20 | 1,170.00 | 1,183.00 | 1,155.33 | 1,180.66 | 1,180.66 | 21,661 |
| 2014-08-19 | 1,176.11 | 1,193.93 | 1,159.70 | 1,183.50 | 1,183.50 | 21,595 |
| 2014-08-18 | 1,135.53 | 1,161.82 | 1,130.00 | 1,160.00 | 1,160.00 | 30,309 |
| 2014-08-15 | 1,144.90 | 1,144.96 | 1,131.00 | 1,135.57 | 1,135.57 | 60,322 |
| 2014-08-14 | 1,122.96 | 1,146.81 | 1,122.57 | 1,143.00 | 1,143.00 | 26,041 |
| 2014-08-13 | 1,133.45 | 1,150.00 | 1,120.02 | 1,128.13 | 1,128.13 | 21,995 |
| 2014-08-12 | 1,120.25 | 1,131.12 | 1,117.92 | 1,122.95 | 1,122.95 | 17,156 |
| 2014-08-11 | 1,144.10 | 1,150.00 | 1,131.87 | 1,139.65 | 1,139.65 | 23,182 |
| 2014-08-08 | 1,132.66 | 1,152.67 | 1,132.66 | 1,147.24 | 1,147.24 | 30,103 |
| 2014-08-07 | 1,137.94 | 1,140.87 | 1,126.20 | 1,133.31 | 1,133.31 | 14,412 |
| 2014-08-06 | 1,137.49 | 1,148.40 | 1,130.00 | 1,134.80 | 1,134.80 | 18,218 |
| 2014-08-05 | 1,144.00 | 1,149.98 | 1,129.47 | 1,139.90 | 1,139.90 | 51,994 |
| 2014-08-04 | 1,132.51 | 1,139.65 | 1,122.00 | 1,137.26 | 1,137.26 | 24,977 |
| 2014-08-01 | 1,122.00 | 1,138.68 | 1,122.00 | 1,135.65 | 1,135.65 | 43,927 |
| 2014-07-31 | 1,110.60 | 1,136.77 | 1,103.42 | 1,126.46 | 1,126.46 | 53,885 |
| 2014-07-30 | 1,137.73 | 1,137.73 | 1,118.09 | 1,123.26 | 1,123.26 | 42,098 |
| 2014-07-29 | 1,120.15 | 1,134.71 | 1,120.15 | 1,133.80 | 1,133.80 | 48,135 |
| 2014-07-28 | 1,094.40 | 1,133.39 | 1,094.03 | 1,129.39 | 1,129.39 | 45,959 |
| 2014-07-25 | 1,123.36 | 1,128.96 | 1,116.06 | 1,121.41 | 1,121.41 | 42,344 |
| 2014-07-24 | 1,168.99 | 1,173.91 | 1,122.98 | 1,131.67 | 1,131.67 | 64,677 |
| 2014-07-23 | 1,141.17 | 1,177.79 | 1,140.93 | 1,169.02 | 1,169.02 | 52,392 |
| 2014-07-22 | 1,141.62 | 1,158.40 | 1,135.95 | 1,150.82 | 1,150.82 | 74,411 |
| 2014-07-21 | 1,090.00 | 1,146.99 | 1,087.19 | 1,128.08 | 1,128.08 | 93,734 |
| 2014-07-18 | 1,108.30 | 1,108.30 | 1,040.83 | 1,067.70 | 1,067.70 | 82,122 |
| 2014-07-17 | 1,096.10 | 1,096.10 | 1,070.56 | 1,078.09 | 1,078.09 | 44,873 |
| 2014-07-16 | 1,101.34 | 1,111.94 | 1,089.33 | 1,103.92 | 1,103.92 | 83,942 |
| 2014-07-15 | 1,109.45 | 1,109.45 | 1,093.20 | 1,099.42 | 1,099.42 | 50,721 |
| 2014-07-14 | 1,114.03 | 1,115.43 | 1,108.52 | 1,109.45 | 1,109.45 | 14,081 |
| 2014-07-11 | 1,106.36 | 1,119.85 | 1,101.40 | 1,117.22 | 1,117.22 | 17,094 |
| 2014-07-10 | 1,124.35 | 1,130.21 | 1,114.09 | 1,122.43 | 1,122.43 | 24,414 |
| 2014-07-09 | 1,136.40 | 1,144.99 | 1,131.40 | 1,136.00 | 1,136.00 | 13,600 |
| 2014-07-08 | 1,133.05 | 1,141.30 | 1,126.04 | 1,135.00 | 1,135.00 | 57,273 |
| 2014-07-07 | 1,135.00 | 1,156.51 | 1,132.23 | 1,145.38 | 1,145.38 | 26,209 |
| 2014-07-03 | 1,153.00 | 1,158.46 | 1,148.00 | 1,158.46 | 1,158.46 | 16,495 |
| 2014-07-02 | 1,155.72 | 1,158.60 | 1,147.21 | 1,151.00 | 1,151.00 | 20,400 |
| 2014-07-01 | 1,155.17 | 1,170.01 | 1,155.17 | 1,163.42 | 1,163.42 | 38,875 |
| 2014-06-30 | 1,144.23 | 1,163.55 | 1,135.61 | 1,150.60 | 1,150.60 | 31,677 |
| 2014-06-27 | 1,144.00 | 1,151.50 | 1,130.66 | 1,146.38 | 1,146.38 | 43,774 |
| 2014-06-26 | 1,143.60 | 1,149.48 | 1,130.76 | 1,142.60 | 1,142.60 | 39,010 |
| 2014-06-25 | 1,145.05 | 1,155.92 | 1,143.01 | 1,148.27 | 1,148.27 | 23,685 |
| 2014-06-24 | 1,141.11 | 1,163.40 | 1,141.11 | 1,153.14 | 1,153.14 | 22,358 |
| 2014-06-23 | 1,130.41 | 1,146.90 | 1,130.41 | 1,139.80 | 1,139.80 | 29,566 |
| 2014-06-20 | 1,128.79 | 1,135.94 | 1,123.84 | 1,133.41 | 1,133.41 | 33,815 |
| 2014-06-19 | 1,133.75 | 1,142.64 | 1,124.61 | 1,132.00 | 1,132.00 | 21,395 |
| 2014-06-18 | 1,118.52 | 1,137.62 | 1,115.52 | 1,136.10 | 1,136.10 | 33,620 |
| 2014-06-17 | 1,115.40 | 1,127.43 | 1,110.01 | 1,119.30 | 1,119.30 | 42,358 |
| 2014-06-16 | 1,119.76 | 1,126.95 | 1,108.01 | 1,121.51 | 1,121.51 | 26,087 |
| 2014-06-13 | 1,116.02 | 1,119.52 | 1,109.01 | 1,115.05 | 1,115.05 | 24,764 |
| 2014-06-12 | 1,127.05 | 1,128.43 | 1,112.00 | 1,119.05 | 1,119.05 | 29,655 |
| 2014-06-11 | 1,139.01 | 1,141.00 | 1,128.04 | 1,134.02 | 1,134.02 | 25,981 |
| 2014-06-10 | 1,139.10 | 1,144.52 | 1,132.88 | 1,144.25 | 1,144.25 | 19,627 |
| 2014-06-09 | 1,144.34 | 1,150.97 | 1,141.07 | 1,145.00 | 1,145.00 | 19,051 |
| 2014-06-06 | 1,114.93 | 1,141.83 | 1,114.93 | 1,137.89 | 1,137.89 | 24,825 |
| 2014-06-05 | 1,111.02 | 1,125.42 | 1,102.15 | 1,117.73 | 1,117.73 | 43,151 |
| 2014-06-04 | 1,116.62 | 1,119.76 | 1,111.59 | 1,118.99 | 1,118.99 | 35,758 |
| 2014-06-03 | 1,117.75 | 1,137.08 | 1,114.00 | 1,121.60 | 1,121.60 | 17,483 |
| 2014-06-02 | 1,110.01 | 1,123.10 | 1,105.79 | 1,117.83 | 1,117.83 | 38,357 |
| 2014-05-30 | 1,124.13 | 1,128.97 | 1,098.29 | 1,113.64 | 1,113.64 | 76,169 |
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.