Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	875.00	882.01	870.26	874.80	874.80	43,399
2013-09-09	860.15	886.87	858.09	880.98	880.98	27,502
2013-09-06	844.24	865.40	840.10	855.00	855.00	36,313
2013-09-05	843.20	846.44	830.00	835.74	835.74	26,477
2013-09-04	837.35	849.50	837.02	843.04	843.04	42,538
2013-09-03	860.50	872.37	837.35	840.16	840.16	60,076
2013-08-30	855.31	855.81	840.15	855.81	855.81	52,345
2013-08-29	847.06	854.90	841.33	850.10	850.10	31,757
2013-08-28	855.90	857.00	846.40	851.35	851.35	24,023
2013-08-27	863.20	867.16	852.11	856.00	856.00	27,602
2013-08-26	870.00	883.84	870.00	874.77	874.77	18,374
2013-08-23	901.85	901.85	867.54	872.12	872.12	31,513
2013-08-22	880.10	900.19	880.10	897.33	897.33	21,650
2013-08-21	881.75	893.87	877.29	882.05	882.05	47,376
2013-08-20	846.14	884.80	846.00	882.50	882.50	46,290
2013-08-19	870.00	873.52	844.01	849.99	849.99	28,470
2013-08-16	894.00	903.69	866.00	873.99	873.99	40,425
2013-08-15	841.85	888.59	830.81	882.11	882.11	38,026
2013-08-14	873.01	876.00	852.75	858.81	858.81	25,382
2013-08-13	888.00	889.90	867.57	876.71	876.71	41,697
2013-08-12	885.99	901.00	884.00	894.00	894.00	34,710
2013-08-09	888.06	897.90	884.05	889.10	889.10	85,653
2013-08-08	884.74	900.85	880.25	893.60	893.60	43,322
2013-08-07	892.50	893.19	875.26	881.27	881.27	50,900
2013-08-06	918.00	918.00	896.33	899.00	899.00	34,866
2013-08-05	933.35	936.21	920.00	924.00	924.00	32,790
2013-08-02	930.01	947.00	930.01	940.00	940.00	28,491
2013-08-01	935.00	948.99	930.55	934.75	934.75	59,544
2013-07-31	892.25	933.55	892.24	925.60	925.60	56,569
2013-07-30	903.50	903.99	889.32	896.33	896.33	59,805
2013-07-29	900.48	911.98	889.34	896.99	896.99	37,695
2013-07-26	905.36	908.01	894.74	900.76	900.76	66,560
2013-07-25	902.70	908.11	890.85	908.11	908.11	38,557
2013-07-24	938.43	938.43	909.00	912.75	912.75	48,941
2013-07-23	927.00	939.87	918.55	937.46	937.46	34,268
2013-07-22	925.11	941.48	911.06	922.98	922.98	42,099
2013-07-19	940.00	946.00	934.99	940.65	940.65	45,332
2013-07-18	942.89	952.00	940.00	940.99	940.99	28,152
2013-07-17	924.15	944.17	920.01	941.45	941.45	28,469
2013-07-16	936.35	936.98	928.00	930.26	930.26	51,481
2013-07-15	953.20	955.01	938.00	942.95	942.95	25,625
2013-07-12	957.35	967.00	944.37	955.97	955.97	24,632
2013-07-11	939.25	964.61	939.25	962.40	962.40	20,584
2013-07-10	932.60	935.24	918.00	925.51	925.51	59,246
2013-07-09	926.98	934.26	920.40	930.79	930.79	72,522
2013-07-08	923.00	932.00	915.00	917.66	917.66	40,460
2013-07-05	934.00	934.00	912.68	924.14	924.14	28,709
2013-07-03	932.25	938.00	929.39	937.97	937.97	30,577
2013-07-02	939.95	946.99	931.80	936.90	936.90	42,066
2013-07-01	929.90	937.89	923.26	935.90	935.90	62,968
2013-06-28	926.00	927.99	918.00	922.00	922.00	49,319
2013-06-27	910.98	932.23	907.00	930.00	930.00	37,041
2013-06-26	923.00	926.78	903.60	907.23	907.23	43,176
2013-06-25	924.11	935.35	905.97	913.99	913.99	57,260
2013-06-24	907.74	921.88	885.43	916.15	916.15	39,507
2013-06-21	941.40	941.42	907.56	915.25	915.25	83,943
2013-06-20	962.50	967.00	930.00	939.33	939.33	36,692
2013-06-19	983.55	985.00	967.51	969.99	969.99	36,210
2013-06-18	987.50	991.98	981.54	987.29	987.29	21,428
2013-06-17	967.95	987.48	967.43	983.34	983.34	30,417

← NewerPage 56 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.