Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2013-03-20 | 1,078.31 | 1,086.00 | 1,073.00 | 1,080.08 | 1,080.08 | 35,811 |
| 2013-03-19 | 1,048.56 | 1,079.00 | 1,048.43 | 1,075.45 | 1,075.45 | 45,226 |
| 2013-03-18 | 1,036.45 | 1,048.00 | 1,035.00 | 1,046.95 | 1,046.95 | 30,095 |
| 2013-03-15 | 1,039.26 | 1,045.16 | 1,036.68 | 1,044.61 | 1,044.61 | 55,633 |
| 2013-03-14 | 1,039.28 | 1,050.30 | 1,037.00 | 1,045.36 | 1,045.36 | 67,166 |
| 2013-03-13 | 1,041.50 | 1,041.50 | 1,032.00 | 1,035.00 | 1,035.00 | 36,938 |
| 2013-03-12 | 1,045.00 | 1,045.29 | 1,030.99 | 1,038.60 | 1,038.60 | 29,306 |
| 2013-03-11 | 1,048.95 | 1,048.95 | 1,039.00 | 1,045.56 | 1,045.56 | 26,733 |
| 2013-03-08 | 1,047.90 | 1,049.52 | 1,035.18 | 1,046.00 | 1,046.00 | 33,915 |
| 2013-03-07 | 1,045.80 | 1,050.02 | 1,040.40 | 1,043.90 | 1,043.90 | 24,452 |
| 2013-03-06 | 1,046.75 | 1,050.02 | 1,039.66 | 1,044.00 | 1,044.00 | 38,858 |
| 2013-03-05 | 1,027.00 | 1,051.00 | 1,027.00 | 1,040.22 | 1,040.22 | 15,088 |
| 2013-03-04 | 1,012.90 | 1,029.17 | 1,005.03 | 1,023.80 | 1,023.80 | 32,044 |
| 2013-03-01 | 1,000.60 | 1,021.00 | 996.10 | 1,014.39 | 1,014.39 | 20,518 |
| 2013-02-28 | 1,023.69 | 1,030.00 | 1,003.80 | 1,009.20 | 1,009.20 | 30,228 |
| 2013-02-27 | 1,001.38 | 1,026.00 | 998.40 | 1,024.07 | 1,024.07 | 13,695 |
| 2013-02-26 | 980.24 | 1,005.98 | 980.24 | 1,001.41 | 1,001.41 | 71,675 |
| 2013-02-25 | 1,008.40 | 1,008.40 | 975.01 | 982.00 | 982.00 | 54,493 |
| 2013-02-22 | 988.88 | 1,011.00 | 986.49 | 998.53 | 998.53 | 53,292 |
| 2013-02-21 | 981.88 | 988.27 | 961.35 | 981.42 | 981.42 | 65,618 |
| 2013-02-20 | 1,021.38 | 1,021.38 | 975.17 | 980.00 | 980.00 | 35,692 |
| 2013-02-19 | 1,038.45 | 1,046.00 | 1,012.00 | 1,019.74 | 1,019.74 | 33,236 |
| 2013-02-15 | 1,033.00 | 1,046.89 | 1,032.54 | 1,039.70 | 1,039.70 | 23,406 |
| 2013-02-14 | 1,040.00 | 1,041.39 | 1,025.69 | 1,030.26 | 1,030.26 | 32,446 |
| 2013-02-13 | 1,036.50 | 1,043.91 | 1,030.75 | 1,038.91 | 1,038.91 | 16,230 |
| 2013-02-12 | 1,014.00 | 1,033.99 | 1,011.12 | 1,032.00 | 1,032.00 | 24,034 |
| 2013-02-11 | 1,006.58 | 1,020.70 | 1,002.06 | 1,011.00 | 1,011.00 | 27,140 |
| 2013-02-08 | 1,007.88 | 1,014.11 | 1,002.09 | 1,004.17 | 1,004.17 | 8,933 |
| 2013-02-07 | 1,006.85 | 1,006.85 | 999.44 | 1,006.47 | 1,006.47 | 15,262 |
| 2013-02-06 | 1,011.96 | 1,019.95 | 999.36 | 1,006.98 | 1,006.98 | 17,891 |
| 2013-02-05 | 1,013.00 | 1,023.25 | 995.29 | 1,013.75 | 1,013.75 | 19,596 |
| 2013-02-04 | 1,021.99 | 1,028.00 | 1,008.78 | 1,009.93 | 1,009.93 | 19,463 |
| 2013-02-01 | 1,033.85 | 1,046.22 | 1,008.70 | 1,023.00 | 1,023.00 | 19,642 |
| 2013-01-31 | 1,032.02 | 1,040.25 | 1,019.01 | 1,029.66 | 1,029.66 | 29,309 |
| 2013-01-30 | 1,034.80 | 1,055.94 | 1,029.13 | 1,040.86 | 1,040.86 | 43,217 |
| 2013-01-29 | 1,028.97 | 1,033.80 | 1,008.09 | 1,031.49 | 1,031.49 | 31,561 |
| 2013-01-28 | 1,033.75 | 1,040.10 | 1,002.34 | 1,024.00 | 1,024.00 | 65,582 |
| 2013-01-25 | 996.11 | 1,043.22 | 996.11 | 1,034.40 | 1,034.40 | 41,916 |
| 2013-01-24 | 995.00 | 1,026.79 | 993.12 | 1,000.89 | 1,000.89 | 56,750 |
| 2013-01-23 | 974.00 | 987.95 | 971.10 | 981.69 | 981.69 | 49,964 |
| 2013-01-22 | 973.84 | 974.23 | 963.57 | 968.55 | 968.55 | 32,423 |
| 2013-01-18 | 980.55 | 985.77 | 965.02 | 970.00 | 970.00 | 54,008 |
| 2013-01-17 | 978.75 | 987.99 | 977.50 | 978.00 | 978.00 | 41,788 |
| 2013-01-16 | 974.00 | 974.00 | 967.06 | 973.58 | 973.58 | 20,769 |
| 2013-01-15 | 965.20 | 980.00 | 963.50 | 978.65 | 978.65 | 30,168 |
| 2013-01-14 | 975.75 | 978.94 | 960.00 | 968.40 | 968.40 | 23,097 |
| 2013-01-11 | 971.98 | 975.38 | 955.18 | 971.33 | 971.33 | 27,156 |
| 2013-01-10 | 988.13 | 988.13 | 966.19 | 969.92 | 969.92 | 25,264 |
| 2013-01-09 | 979.40 | 993.18 | 971.65 | 981.63 | 981.63 | 31,538 |
| 2013-01-08 | 968.69 | 974.98 | 960.02 | 974.50 | 974.50 | 24,396 |
| 2013-01-07 | 948.00 | 971.49 | 948.00 | 966.89 | 966.89 | 19,847 |
| 2013-01-04 | 946.01 | 954.81 | 942.32 | 954.49 | 954.49 | 21,078 |
| 2013-01-03 | 930.98 | 968.79 | 930.00 | 949.00 | 949.00 | 39,755 |
| 2013-01-02 | 935.00 | 949.36 | 920.00 | 930.13 | 930.13 | 57,517 |
| 2012-12-31 | 932.52 | 948.81 | 920.00 | 920.00 | 920.00 | 35,910 |
| 2012-12-28 | 934.00 | 940.95 | 926.92 | 932.50 | 932.50 | 19,080 |
| 2012-12-27 | 934.14 | 938.11 | 920.00 | 933.83 | 933.83 | 19,394 |
| 2012-12-26 | 943.85 | 952.00 | 928.65 | 931.05 | 931.05 | 18,968 |
| 2012-12-24 | 943.85 | 943.85 | 935.12 | 942.91 | 942.91 | 3,874 |
| 2012-12-21 | 951.20 | 954.00 | 928.00 | 943.02 | 943.02 | 104,747 |
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.