Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-03-04 | 1,203.20 | 1,220.95 | 1,194.15 | 1,220.95 | 1,220.95 | 41,688 |
| 2014-03-03 | 1,184.90 | 1,200.00 | 1,180.34 | 1,199.90 | 1,199.90 | 32,426 |
| 2014-02-28 | 1,186.00 | 1,199.99 | 1,178.00 | 1,192.00 | 1,192.00 | 33,417 |
| 2014-02-27 | 1,189.50 | 1,194.93 | 1,179.00 | 1,190.54 | 1,190.54 | 27,943 |
| 2014-02-26 | 1,169.28 | 1,189.94 | 1,160.00 | 1,187.89 | 1,187.89 | 46,922 |
| 2014-02-25 | 1,161.00 | 1,167.49 | 1,147.33 | 1,159.99 | 1,159.99 | 37,049 |
| 2014-02-24 | 1,169.00 | 1,179.00 | 1,150.31 | 1,159.43 | 1,159.43 | 25,814 |
| 2014-02-21 | 1,161.10 | 1,184.67 | 1,159.68 | 1,168.64 | 1,168.64 | 21,306 |
| 2014-02-20 | 1,156.15 | 1,168.91 | 1,143.58 | 1,159.68 | 1,159.68 | 53,507 |
| 2014-02-19 | 1,169.00 | 1,169.35 | 1,153.68 | 1,156.84 | 1,156.84 | 73,363 |
| 2014-02-18 | 1,180.00 | 1,181.95 | 1,161.14 | 1,169.65 | 1,169.65 | 41,507 |
| 2014-02-14 | 1,167.01 | 1,182.45 | 1,167.01 | 1,182.45 | 1,182.45 | 25,336 |
| 2014-02-13 | 1,154.00 | 1,172.67 | 1,140.17 | 1,172.67 | 1,172.67 | 33,778 |
| 2014-02-12 | 1,153.01 | 1,163.44 | 1,142.01 | 1,154.49 | 1,154.49 | 76,254 |
| 2014-02-11 | 1,170.01 | 1,181.97 | 1,159.33 | 1,161.11 | 1,161.11 | 51,447 |
| 2014-02-10 | 1,184.21 | 1,185.49 | 1,170.10 | 1,178.74 | 1,178.74 | 82,749 |
| 2014-02-07 | 1,176.00 | 1,188.65 | 1,170.99 | 1,187.57 | 1,187.57 | 27,857 |
| 2014-02-06 | 1,160.00 | 1,178.00 | 1,159.64 | 1,175.99 | 1,175.99 | 44,521 |
| 2014-02-05 | 1,159.86 | 1,174.00 | 1,147.01 | 1,170.15 | 1,170.15 | 74,323 |
| 2014-02-04 | 1,140.01 | 1,172.83 | 1,135.00 | 1,164.02 | 1,164.02 | 68,414 |
| 2014-02-03 | 1,142.51 | 1,155.76 | 1,126.16 | 1,137.00 | 1,137.00 | 113,741 |
| 2014-01-31 | 1,103.30 | 1,197.45 | 1,103.30 | 1,153.41 | 1,153.41 | 124,186 |
| 2014-01-30 | 1,112.00 | 1,134.95 | 1,104.98 | 1,120.20 | 1,120.20 | 86,209 |
| 2014-01-29 | 1,094.00 | 1,123.68 | 1,082.10 | 1,112.35 | 1,112.35 | 89,448 |
| 2014-01-28 | 1,050.10 | 1,116.54 | 1,050.10 | 1,112.59 | 1,112.59 | 87,921 |
| 2014-01-27 | 1,008.00 | 1,090.49 | 1,008.00 | 1,061.29 | 1,061.29 | 96,208 |
| 2014-01-24 | 1,016.90 | 1,016.90 | 1,004.00 | 1,008.36 | 1,008.36 | 69,005 |
| 2014-01-23 | 1,013.05 | 1,022.98 | 1,009.05 | 1,020.05 | 1,020.05 | 55,030 |
| 2014-01-22 | 1,017.47 | 1,029.98 | 1,015.00 | 1,025.60 | 1,025.60 | 39,676 |
| 2014-01-21 | 1,038.85 | 1,038.85 | 1,009.01 | 1,015.91 | 1,015.91 | 25,476 |
| 2014-01-17 | 1,015.63 | 1,020.35 | 1,008.34 | 1,014.32 | 1,014.32 | 23,088 |
| 2014-01-16 | 1,008.34 | 1,016.43 | 1,000.00 | 1,016.17 | 1,016.17 | 35,174 |
| 2014-01-15 | 1,005.27 | 1,025.00 | 1,000.01 | 1,017.10 | 1,017.10 | 35,454 |
| 2014-01-14 | 995.05 | 1,011.02 | 993.00 | 1,011.02 | 1,011.02 | 32,362 |
| 2014-01-13 | 1,004.01 | 1,009.61 | 991.05 | 997.49 | 997.49 | 34,032 |
| 2014-01-10 | 1,018.07 | 1,026.79 | 1,005.34 | 1,010.22 | 1,010.22 | 54,258 |
| 2014-01-09 | 1,019.00 | 1,022.93 | 1,000.00 | 1,015.00 | 1,015.00 | 55,448 |
| 2014-01-08 | 1,012.98 | 1,019.17 | 1,004.08 | 1,009.90 | 1,009.90 | 41,874 |
| 2014-01-07 | 1,025.00 | 1,025.00 | 1,009.01 | 1,013.88 | 1,013.88 | 33,865 |
| 2014-01-06 | 1,016.01 | 1,027.99 | 1,013.00 | 1,025.63 | 1,025.63 | 54,679 |
| 2014-01-03 | 1,017.21 | 1,022.45 | 1,013.61 | 1,019.35 | 1,019.35 | 42,346 |
| 2014-01-02 | 995.01 | 1,017.75 | 995.01 | 1,017.10 | 1,017.10 | 58,760 |
| 2013-12-31 | 1,027.75 | 1,034.93 | 1,016.51 | 1,026.01 | 1,026.01 | 30,302 |
| 2013-12-30 | 1,033.85 | 1,042.55 | 1,025.00 | 1,032.84 | 1,032.84 | 41,091 |
| 2013-12-27 | 1,026.26 | 1,040.38 | 1,026.26 | 1,040.38 | 1,040.38 | 12,112 |
| 2013-12-26 | 1,029.75 | 1,033.32 | 1,020.28 | 1,031.95 | 1,031.95 | 16,981 |
| 2013-12-24 | 1,023.58 | 1,034.01 | 1,014.56 | 1,025.15 | 1,025.15 | 17,342 |
| 2013-12-23 | 1,004.00 | 1,024.94 | 1,004.00 | 1,020.00 | 1,020.00 | 23,332 |
| 2013-12-20 | 988.00 | 1,003.00 | 988.00 | 996.65 | 996.65 | 38,110 |
| 2013-12-19 | 986.15 | 995.63 | 980.00 | 987.86 | 987.86 | 40,981 |
| 2013-12-18 | 975.00 | 999.95 | 970.84 | 991.14 | 991.14 | 70,455 |
| 2013-12-17 | 956.00 | 968.17 | 951.64 | 968.17 | 968.17 | 69,808 |
| 2013-12-16 | 952.95 | 964.70 | 952.95 | 960.00 | 960.00 | 52,904 |
| 2013-12-13 | 957.16 | 963.93 | 945.00 | 949.25 | 949.25 | 41,216 |
| 2013-12-12 | 955.00 | 962.21 | 948.00 | 955.25 | 955.25 | 33,971 |
| 2013-12-11 | 962.90 | 965.16 | 948.00 | 952.99 | 952.99 | 74,425 |
| 2013-12-10 | 980.25 | 981.31 | 968.00 | 969.00 | 969.00 | 65,697 |
| 2013-12-09 | 968.51 | 979.16 | 968.51 | 979.16 | 979.16 | 57,182 |
| 2013-12-06 | 967.60 | 975.87 | 963.00 | 972.80 | 972.80 | 25,919 |
| 2013-12-05 | 952.86 | 962.22 | 946.53 | 962.03 | 962.03 | 22,421 |
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.