Nvr Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	953.46	958.00	946.48	952.47	952.47	26,155
2013-12-03	952.50	959.81	945.33	954.08	954.08	24,795
2013-12-02	972.90	972.90	956.42	960.12	960.12	23,586
2013-11-29	981.36	981.36	967.56	969.98	969.98	10,220
2013-11-27	988.94	992.00	958.76	988.06	988.06	33,027
2013-11-26	976.35	987.77	976.35	984.32	984.32	34,528
2013-11-25	968.31	977.99	964.31	975.46	975.46	35,865
2013-11-22	974.00	977.60	965.01	973.76	973.76	32,432
2013-11-21	966.39	980.78	960.91	974.76	974.76	29,978
2013-11-20	953.00	964.89	951.21	964.27	964.27	57,280
2013-11-19	940.52	953.00	933.54	948.95	948.95	41,132
2013-11-18	942.05	952.25	936.24	943.45	943.45	50,220
2013-11-15	936.89	944.87	932.00	940.99	940.99	47,263
2013-11-14	926.00	939.96	923.05	932.68	932.68	38,168
2013-11-13	924.52	934.76	922.00	925.53	925.53	40,841
2013-11-12	922.31	926.00	919.70	924.75	924.75	45,417
2013-11-11	935.76	935.76	918.62	925.41	925.41	25,405
2013-11-08	932.90	940.00	912.18	932.44	932.44	50,357
2013-11-07	946.11	957.55	924.61	931.84	931.84	55,939
2013-11-06	935.00	946.98	930.42	941.75	941.75	39,720
2013-11-05	917.11	934.00	913.50	934.00	934.00	23,916
2013-11-04	936.81	939.69	928.00	932.82	932.82	22,708
2013-11-01	913.78	924.13	912.70	922.25	922.25	36,867
2013-10-31	916.65	928.99	911.80	917.32	917.32	27,029
2013-10-30	944.50	944.99	919.00	920.99	920.99	22,737
2013-10-29	932.50	948.00	929.97	946.00	946.00	20,928
2013-10-28	937.65	939.15	923.00	932.38	932.38	21,060
2013-10-25	943.65	943.65	930.21	937.91	937.91	11,934
2013-10-24	917.50	944.99	917.50	940.00	940.00	37,766
2013-10-23	906.00	914.96	903.00	912.62	912.62	47,423
2013-10-22	899.65	911.99	898.86	908.95	908.95	45,709
2013-10-21	950.00	950.00	889.32	892.00	892.00	46,935
2013-10-18	924.48	932.70	914.84	931.71	931.71	19,455
2013-10-17	899.05	925.74	899.05	925.74	925.74	24,079
2013-10-16	895.53	907.91	883.96	906.00	906.00	17,672
2013-10-15	908.00	910.00	890.33	894.67	894.67	27,449
2013-10-14	916.89	916.89	896.35	911.00	911.00	39,755
2013-10-11	904.85	916.00	902.00	912.12	912.12	46,920
2013-10-10	893.16	906.62	893.16	900.38	900.38	27,013
2013-10-09	900.00	908.22	887.12	890.05	890.05	47,863
2013-10-08	912.36	916.18	905.00	907.99	907.99	29,366
2013-10-07	914.95	926.49	910.12	918.07	918.07	40,070
2013-10-04	916.45	934.26	905.00	916.64	916.64	39,247
2013-10-03	934.54	944.36	920.07	921.66	921.66	56,205
2013-10-02	919.00	939.87	919.00	934.50	934.50	18,927
2013-10-01	927.85	931.76	918.29	927.28	927.28	40,555
2013-09-30	913.00	927.56	902.55	919.19	919.19	37,339
2013-09-27	930.00	933.98	921.01	926.79	926.79	15,666
2013-09-26	933.20	936.87	922.53	935.03	935.03	17,906
2013-09-25	941.04	944.77	931.55	937.88	937.88	30,900
2013-09-24	939.12	947.80	935.75	937.30	937.30	36,303
2013-09-23	939.89	939.89	933.75	936.00	936.00	30,261
2013-09-20	939.75	941.90	932.00	939.13	939.13	81,791
2013-09-19	949.10	950.00	927.12	935.73	935.73	27,797
2013-09-18	906.09	950.61	897.61	945.53	945.53	50,543
2013-09-17	914.42	916.00	903.45	909.76	909.76	26,051
2013-09-16	909.50	922.00	908.70	909.35	909.35	23,516
2013-09-13	902.01	902.05	885.40	897.15	897.15	28,904
2013-09-12	892.50	907.72	892.50	902.07	902.07	45,561
2013-09-11	876.00	890.00	874.44	889.72	889.72	30,587

← NewerPage 55 of 79 · 4,733 trading daysOlder →

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.