Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 1,118.92 | 1,132.60 | 1,117.30 | 1,129.02 | 1,129.02 | 24,509 |
| 2014-05-28 | 1,121.10 | 1,126.48 | 1,110.50 | 1,114.45 | 1,114.45 | 20,532 |
| 2014-05-27 | 1,105.03 | 1,117.81 | 1,105.03 | 1,115.81 | 1,115.81 | 22,350 |
| 2014-05-23 | 1,095.51 | 1,115.95 | 1,094.57 | 1,113.41 | 1,113.41 | 31,660 |
| 2014-05-22 | 1,075.12 | 1,098.91 | 1,075.12 | 1,098.73 | 1,098.73 | 45,570 |
| 2014-05-21 | 1,091.00 | 1,095.00 | 1,070.03 | 1,080.00 | 1,080.00 | 51,635 |
| 2014-05-20 | 1,092.06 | 1,101.93 | 1,091.21 | 1,095.03 | 1,095.03 | 25,481 |
| 2014-05-19 | 1,103.70 | 1,103.70 | 1,091.00 | 1,098.46 | 1,098.46 | 28,367 |
| 2014-05-16 | 1,095.70 | 1,109.84 | 1,094.04 | 1,104.16 | 1,104.16 | 23,820 |
| 2014-05-15 | 1,084.00 | 1,096.84 | 1,071.78 | 1,091.24 | 1,091.24 | 29,095 |
| 2014-05-14 | 1,096.69 | 1,104.00 | 1,086.10 | 1,089.45 | 1,089.45 | 28,582 |
| 2014-05-13 | 1,105.37 | 1,111.00 | 1,091.50 | 1,094.22 | 1,094.22 | 26,032 |
| 2014-05-12 | 1,098.89 | 1,104.43 | 1,092.32 | 1,103.27 | 1,103.27 | 19,322 |
| 2014-05-09 | 1,078.25 | 1,094.71 | 1,073.02 | 1,090.13 | 1,090.13 | 39,667 |
| 2014-05-08 | 1,095.93 | 1,100.73 | 1,079.30 | 1,087.14 | 1,087.14 | 36,298 |
| 2014-05-07 | 1,083.00 | 1,100.00 | 1,078.60 | 1,090.95 | 1,090.95 | 66,264 |
| 2014-05-06 | 1,085.00 | 1,086.75 | 1,075.00 | 1,084.48 | 1,084.48 | 52,852 |
| 2014-05-05 | 1,066.32 | 1,104.36 | 1,066.32 | 1,100.18 | 1,100.18 | 45,384 |
| 2014-05-02 | 1,085.00 | 1,114.98 | 1,082.36 | 1,107.33 | 1,107.33 | 62,435 |
| 2014-05-01 | 1,080.88 | 1,091.79 | 1,070.49 | 1,086.80 | 1,086.80 | 40,825 |
| 2014-04-30 | 1,079.63 | 1,080.49 | 1,067.23 | 1,077.00 | 1,077.00 | 50,134 |
| 2014-04-29 | 1,070.31 | 1,084.99 | 1,070.30 | 1,080.88 | 1,080.88 | 44,244 |
| 2014-04-28 | 1,077.34 | 1,097.74 | 1,069.36 | 1,073.13 | 1,073.13 | 66,412 |
| 2014-04-25 | 1,063.62 | 1,080.48 | 1,059.51 | 1,070.99 | 1,070.99 | 53,426 |
| 2014-04-24 | 1,034.40 | 1,073.15 | 1,034.40 | 1,068.21 | 1,068.21 | 82,441 |
| 2014-04-23 | 1,035.35 | 1,045.98 | 1,027.00 | 1,034.40 | 1,034.40 | 70,353 |
| 2014-04-22 | 1,066.04 | 1,070.00 | 1,041.00 | 1,045.00 | 1,045.00 | 135,168 |
| 2014-04-21 | 1,071.34 | 1,086.19 | 1,038.67 | 1,070.54 | 1,070.54 | 128,562 |
| 2014-04-17 | 1,132.60 | 1,137.99 | 1,100.00 | 1,116.62 | 1,116.62 | 111,483 |
| 2014-04-16 | 1,138.45 | 1,146.69 | 1,131.00 | 1,133.95 | 1,133.95 | 43,712 |
| 2014-04-15 | 1,140.79 | 1,147.00 | 1,118.00 | 1,135.00 | 1,135.00 | 40,626 |
| 2014-04-14 | 1,152.01 | 1,154.80 | 1,137.82 | 1,138.79 | 1,138.79 | 25,321 |
| 2014-04-11 | 1,145.90 | 1,151.03 | 1,140.65 | 1,146.00 | 1,146.00 | 32,040 |
| 2014-04-10 | 1,158.45 | 1,166.96 | 1,145.32 | 1,149.96 | 1,149.96 | 52,013 |
| 2014-04-09 | 1,153.97 | 1,161.96 | 1,143.10 | 1,154.85 | 1,154.85 | 51,864 |
| 2014-04-08 | 1,165.58 | 1,169.89 | 1,149.39 | 1,154.00 | 1,154.00 | 44,573 |
| 2014-04-07 | 1,153.35 | 1,162.80 | 1,145.98 | 1,162.80 | 1,162.80 | 43,328 |
| 2014-04-04 | 1,158.01 | 1,173.78 | 1,146.42 | 1,162.86 | 1,162.86 | 47,349 |
| 2014-04-03 | 1,140.78 | 1,164.97 | 1,136.80 | 1,161.92 | 1,161.92 | 51,739 |
| 2014-04-02 | 1,149.93 | 1,155.65 | 1,136.62 | 1,142.90 | 1,142.90 | 57,453 |
| 2014-04-01 | 1,144.20 | 1,159.28 | 1,138.39 | 1,148.98 | 1,148.98 | 42,764 |
| 2014-03-31 | 1,151.00 | 1,151.70 | 1,133.12 | 1,147.00 | 1,147.00 | 50,354 |
| 2014-03-28 | 1,147.78 | 1,153.45 | 1,132.16 | 1,141.85 | 1,141.85 | 29,897 |
| 2014-03-27 | 1,132.02 | 1,145.80 | 1,121.18 | 1,142.29 | 1,142.29 | 26,886 |
| 2014-03-26 | 1,155.99 | 1,155.99 | 1,132.03 | 1,134.48 | 1,134.48 | 23,585 |
| 2014-03-25 | 1,160.12 | 1,165.43 | 1,142.75 | 1,147.79 | 1,147.79 | 30,204 |
| 2014-03-24 | 1,155.79 | 1,165.00 | 1,139.95 | 1,157.00 | 1,157.00 | 39,965 |
| 2014-03-21 | 1,177.00 | 1,180.00 | 1,153.11 | 1,153.95 | 1,153.95 | 59,437 |
| 2014-03-20 | 1,173.15 | 1,182.18 | 1,155.10 | 1,174.18 | 1,174.18 | 39,131 |
| 2014-03-19 | 1,195.19 | 1,211.98 | 1,174.03 | 1,179.09 | 1,179.09 | 56,015 |
| 2014-03-18 | 1,175.21 | 1,194.96 | 1,165.00 | 1,180.81 | 1,180.81 | 41,326 |
| 2014-03-17 | 1,187.79 | 1,188.99 | 1,164.03 | 1,173.72 | 1,173.72 | 25,603 |
| 2014-03-14 | 1,177.40 | 1,193.51 | 1,172.71 | 1,187.23 | 1,187.23 | 30,674 |
| 2014-03-13 | 1,190.50 | 1,199.85 | 1,160.03 | 1,177.40 | 1,177.40 | 56,071 |
| 2014-03-12 | 1,177.90 | 1,194.00 | 1,168.42 | 1,191.86 | 1,191.86 | 37,048 |
| 2014-03-11 | 1,178.52 | 1,196.85 | 1,165.10 | 1,182.92 | 1,182.92 | 53,087 |
| 2014-03-10 | 1,188.95 | 1,193.00 | 1,163.32 | 1,171.99 | 1,171.99 | 59,763 |
| 2014-03-07 | 1,204.00 | 1,204.94 | 1,184.35 | 1,188.79 | 1,188.79 | 33,418 |
| 2014-03-06 | 1,201.09 | 1,201.09 | 1,189.03 | 1,196.41 | 1,196.41 | 27,391 |
| 2014-03-05 | 1,212.55 | 1,212.55 | 1,192.09 | 1,199.97 | 1,199.97 | 35,840 |
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.