Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	948.90	966.93	947.37	959.25	959.25	43,728
2012-12-19	958.10	958.10	936.47	950.99	950.99	41,602
2012-12-18	936.05	959.78	936.05	956.62	956.62	43,626
2012-12-17	920.75	938.95	920.75	938.55	938.55	38,111
2012-12-14	926.46	930.64	910.05	917.52	917.52	49,421
2012-12-13	930.00	935.96	913.58	926.45	926.45	48,986
2012-12-12	915.00	940.00	910.12	929.99	929.99	66,043
2012-12-11	901.87	911.51	892.81	910.86	910.86	49,093
2012-12-10	897.50	909.40	883.84	902.06	902.06	41,080
2012-12-07	886.07	898.92	872.75	895.30	895.30	63,534
2012-12-06	890.99	897.90	871.39	886.00	886.00	58,367
2012-12-05	905.25	906.59	880.00	892.47	892.47	36,167
2012-12-04	891.10	910.00	888.32	909.32	909.32	60,106
2012-12-03	904.95	904.95	884.15	888.15	888.15	55,446
2012-11-30	875.04	903.80	875.04	899.84	899.84	63,416
2012-11-29	899.89	903.60	887.95	893.68	893.68	21,887
2012-11-28	888.40	900.26	880.34	892.07	892.07	34,862
2012-11-27	901.00	906.39	882.30	893.95	893.95	29,379
2012-11-26	903.00	906.00	884.55	895.96	895.96	13,364
2012-11-23	892.09	907.80	892.09	907.80	907.80	7,340
2012-11-21	897.75	902.84	887.07	895.73	895.73	9,904
2012-11-20	881.11	893.84	876.49	891.20	891.20	13,704
2012-11-19	882.80	893.06	871.06	876.84	876.84	27,018
2012-11-16	844.00	873.63	838.88	869.42	869.42	30,878
2012-11-15	844.71	851.99	832.40	847.59	847.59	41,628
2012-11-14	867.00	867.00	842.39	848.77	848.77	18,565
2012-11-13	869.98	872.95	858.41	866.00	866.00	17,377
2012-11-12	891.99	895.99	871.68	874.30	874.30	27,233
2012-11-09	908.95	913.69	891.51	891.54	891.54	19,673
2012-11-08	913.91	920.02	902.30	914.50	914.50	28,106
2012-11-07	909.74	923.26	902.66	914.69	914.69	80,724
2012-11-06	909.92	920.59	907.38	913.01	913.01	25,694
2012-11-05	906.03	912.75	897.06	911.60	911.60	18,525
2012-11-02	919.31	919.31	898.89	905.39	905.39	17,476
2012-11-01	905.00	919.18	902.49	918.99	918.99	42,448
2012-10-31	901.91	906.58	894.33	903.74	903.74	19,753
2012-10-26	895.35	906.21	887.75	902.73	902.73	41,133
2012-10-25	905.89	908.95	889.06	899.00	899.00	42,319
2012-10-24	908.00	908.00	897.40	902.01	902.01	47,896
2012-10-23	894.75	902.99	890.08	902.99	902.99	34,952
2012-10-22	905.80	905.80	886.96	900.60	900.60	27,486
2012-10-19	905.00	915.05	893.66	905.00	905.00	32,027
2012-10-18	888.79	915.05	888.79	906.93	906.93	33,248
2012-10-17	885.75	902.13	875.99	875.99	875.99	54,935
2012-10-16	881.26	886.69	872.52	877.62	877.62	35,328
2012-10-15	869.94	879.32	863.43	879.32	879.32	12,734
2012-10-12	866.54	870.70	847.08	865.00	865.00	35,995
2012-10-11	875.25	879.30	864.24	864.30	864.30	9,759
2012-10-10	863.00	877.63	863.00	872.21	872.21	21,489
2012-10-09	870.22	876.50	860.00	864.14	864.14	17,198
2012-10-08	878.05	881.40	872.02	875.20	875.20	9,606
2012-10-05	873.16	886.38	872.46	881.06	881.06	23,325
2012-10-04	863.78	872.91	860.90	872.91	872.91	14,016
2012-10-03	853.00	869.52	853.00	861.50	861.50	35,867
2012-10-02	841.61	852.42	830.00	851.79	851.79	18,444
2012-10-01	845.56	855.79	833.88	843.29	843.29	40,040
2012-09-28	845.96	850.11	842.00	844.50	844.50	25,381
2012-09-27	847.45	852.98	839.41	848.24	848.24	24,950
2012-09-26	861.00	862.00	833.55	841.95	841.95	57,356
2012-09-25	859.75	869.54	854.73	861.78	861.78	60,753

← NewerPage 59 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.