Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-06-14 | 961.80 | 970.97 | 959.10 | 963.60 | 963.60 | 27,339 |
| 2013-06-13 | 943.49 | 962.00 | 939.53 | 956.89 | 956.89 | 36,256 |
| 2013-06-12 | 956.27 | 956.27 | 935.25 | 939.05 | 939.05 | 41,218 |
| 2013-06-11 | 954.75 | 964.14 | 948.00 | 952.36 | 952.36 | 43,899 |
| 2013-06-10 | 983.00 | 983.00 | 964.10 | 966.22 | 966.22 | 35,334 |
| 2013-06-07 | 976.94 | 985.00 | 967.60 | 983.00 | 983.00 | 31,999 |
| 2013-06-06 | 951.00 | 972.98 | 947.83 | 972.98 | 972.98 | 44,589 |
| 2013-06-05 | 958.93 | 963.08 | 943.20 | 950.90 | 950.90 | 39,839 |
| 2013-06-04 | 985.00 | 989.87 | 957.53 | 964.00 | 964.00 | 62,110 |
| 2013-06-03 | 987.79 | 987.79 | 976.99 | 983.35 | 983.35 | 31,488 |
| 2013-05-31 | 980.36 | 991.63 | 977.03 | 983.31 | 983.31 | 28,109 |
| 2013-05-30 | 988.50 | 994.00 | 981.39 | 984.51 | 984.51 | 23,283 |
| 2013-05-29 | 1,002.98 | 1,003.92 | 981.00 | 986.94 | 986.94 | 41,136 |
| 2013-05-28 | 1,006.90 | 1,014.72 | 999.75 | 1,007.22 | 1,007.22 | 26,324 |
| 2013-05-24 | 996.42 | 999.00 | 977.84 | 995.31 | 995.31 | 18,196 |
| 2013-05-23 | 997.92 | 1,006.70 | 992.53 | 1,004.00 | 1,004.00 | 18,624 |
| 2013-05-22 | 1,004.50 | 1,012.00 | 992.40 | 1,001.35 | 1,001.35 | 24,371 |
| 2013-05-21 | 1,002.57 | 1,002.57 | 994.50 | 1,000.12 | 1,000.12 | 26,340 |
| 2013-05-20 | 1,003.35 | 1,009.89 | 997.50 | 1,001.45 | 1,001.45 | 22,732 |
| 2013-05-17 | 1,006.50 | 1,016.54 | 1,001.57 | 1,006.00 | 1,006.00 | 35,012 |
| 2013-05-16 | 1,006.50 | 1,011.00 | 990.70 | 1,001.83 | 1,001.83 | 45,099 |
| 2013-05-15 | 994.95 | 1,012.22 | 994.95 | 1,010.95 | 1,010.95 | 11,370 |
| 2013-05-14 | 999.75 | 1,010.00 | 995.07 | 997.40 | 997.40 | 44,660 |
| 2013-05-13 | 996.50 | 1,011.23 | 992.03 | 996.00 | 996.00 | 44,347 |
| 2013-05-10 | 1,005.66 | 1,010.08 | 1,001.60 | 1,004.42 | 1,004.42 | 29,083 |
| 2013-05-09 | 1,001.00 | 1,006.97 | 993.95 | 997.00 | 997.00 | 67,853 |
| 2013-05-08 | 1,000.35 | 1,006.80 | 993.20 | 1,003.28 | 1,003.28 | 21,684 |
| 2013-05-07 | 1,015.40 | 1,016.88 | 991.20 | 1,002.64 | 1,002.64 | 48,556 |
| 2013-05-06 | 1,023.75 | 1,023.75 | 1,002.45 | 1,017.86 | 1,017.86 | 36,937 |
| 2013-05-03 | 1,027.85 | 1,042.01 | 1,013.04 | 1,022.20 | 1,022.20 | 49,544 |
| 2013-05-02 | 1,020.55 | 1,027.65 | 1,008.90 | 1,023.69 | 1,023.69 | 38,026 |
| 2013-05-01 | 1,023.25 | 1,030.00 | 1,007.20 | 1,015.59 | 1,015.59 | 35,323 |
| 2013-04-30 | 1,024.25 | 1,032.83 | 1,013.02 | 1,030.00 | 1,030.00 | 28,041 |
| 2013-04-29 | 1,018.10 | 1,027.69 | 1,010.39 | 1,018.36 | 1,018.36 | 29,216 |
| 2013-04-26 | 1,005.00 | 1,023.42 | 995.15 | 1,018.46 | 1,018.46 | 15,689 |
| 2013-04-25 | 998.29 | 1,007.98 | 983.46 | 1,000.39 | 1,000.39 | 27,000 |
| 2013-04-24 | 1,006.82 | 1,026.23 | 981.00 | 990.00 | 990.00 | 62,024 |
| 2013-04-23 | 989.15 | 1,007.00 | 986.01 | 1,002.99 | 1,002.99 | 44,398 |
| 2013-04-22 | 947.50 | 985.01 | 910.00 | 983.50 | 983.50 | 117,196 |
| 2013-04-19 | 991.00 | 1,006.13 | 986.35 | 1,006.13 | 1,006.13 | 57,067 |
| 2013-04-18 | 1,015.50 | 1,015.50 | 984.38 | 995.97 | 995.97 | 51,578 |
| 2013-04-17 | 1,010.00 | 1,013.00 | 1,000.00 | 1,009.00 | 1,009.00 | 41,504 |
| 2013-04-16 | 994.60 | 1,016.79 | 960.78 | 1,016.78 | 1,016.78 | 39,644 |
| 2013-04-15 | 1,009.39 | 1,010.00 | 984.17 | 992.25 | 992.25 | 39,802 |
| 2013-04-12 | 1,038.90 | 1,044.73 | 1,013.02 | 1,014.00 | 1,014.00 | 45,070 |
| 2013-04-11 | 1,034.99 | 1,042.79 | 1,023.59 | 1,042.79 | 1,042.79 | 40,378 |
| 2013-04-10 | 1,053.25 | 1,054.00 | 1,036.00 | 1,038.00 | 1,038.00 | 49,328 |
| 2013-04-09 | 1,064.34 | 1,066.00 | 1,045.00 | 1,053.11 | 1,053.11 | 26,540 |
| 2013-04-08 | 1,047.02 | 1,069.01 | 1,038.11 | 1,063.32 | 1,063.32 | 15,997 |
| 2013-04-05 | 1,034.67 | 1,048.00 | 1,019.01 | 1,046.75 | 1,046.75 | 33,930 |
| 2013-04-04 | 1,032.85 | 1,041.99 | 1,021.65 | 1,041.99 | 1,041.99 | 43,513 |
| 2013-04-03 | 1,060.35 | 1,062.99 | 1,029.00 | 1,033.95 | 1,033.95 | 20,016 |
| 2013-04-02 | 1,075.00 | 1,075.00 | 1,040.09 | 1,061.97 | 1,061.97 | 14,061 |
| 2013-04-01 | 1,065.10 | 1,084.00 | 1,056.19 | 1,070.35 | 1,070.35 | 18,220 |
| 2013-03-28 | 1,082.00 | 1,088.19 | 1,075.06 | 1,080.11 | 1,080.11 | 10,034 |
| 2013-03-27 | 1,069.00 | 1,100.00 | 1,035.32 | 1,077.55 | 1,077.55 | 16,874 |
| 2013-03-26 | 1,065.50 | 1,071.00 | 1,058.00 | 1,068.48 | 1,068.48 | 31,957 |
| 2013-03-25 | 1,057.12 | 1,066.81 | 1,052.26 | 1,063.90 | 1,063.90 | 34,244 |
| 2013-03-22 | 1,050.83 | 1,056.99 | 1,048.18 | 1,056.00 | 1,056.00 | 17,600 |
| 2013-03-21 | 1,078.94 | 1,079.45 | 1,045.00 | 1,049.25 | 1,049.25 | 48,137 |
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.