Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	855.85	862.00	852.00	858.25	858.25	30,283
2012-09-21	863.85	864.55	847.43	860.30	860.30	103,423
2012-09-20	864.89	865.82	857.48	860.13	860.13	42,707
2012-09-19	853.01	868.20	851.56	866.65	866.65	22,792
2012-09-18	862.11	865.73	851.01	857.41	857.41	24,538
2012-09-17	868.50	871.99	860.38	864.00	864.00	53,380
2012-09-14	872.93	875.00	860.00	872.55	872.55	47,873
2012-09-13	848.44	869.55	838.53	864.99	864.99	43,488
2012-09-12	847.01	856.00	841.08	845.69	845.69	34,378
2012-09-11	843.95	849.21	836.86	846.78	846.78	31,551
2012-09-10	855.80	855.80	843.65	848.56	848.56	20,589
2012-09-07	852.89	858.00	848.66	853.81	853.81	27,183
2012-09-06	843.26	860.00	839.10	851.82	851.82	53,808
2012-09-05	844.50	851.82	835.18	844.09	844.09	50,155
2012-09-04	825.90	850.99	816.45	847.35	847.35	55,350
2012-08-31	827.50	836.91	817.42	828.18	828.18	16,925
2012-08-30	811.23	824.68	809.21	820.41	820.41	24,026
2012-08-29	819.54	820.34	811.15	817.00	817.00	22,937
2012-08-28	811.50	828.51	808.16	820.21	820.21	25,355
2012-08-27	825.84	825.84	811.06	814.70	814.70	24,188
2012-08-24	805.53	822.66	805.53	821.46	821.46	14,162
2012-08-23	795.20	808.54	795.20	804.15	804.15	71,135
2012-08-22	813.13	814.17	797.21	802.95	802.95	115,369
2012-08-21	815.31	821.11	804.61	805.90	805.90	37,419
2012-08-20	838.10	838.10	809.29	813.17	813.17	42,113
2012-08-17	840.11	843.84	830.75	843.76	843.76	20,179
2012-08-16	820.10	843.72	820.10	839.10	839.10	46,551
2012-08-15	826.71	826.90	820.29	824.25	824.25	43,942
2012-08-14	836.85	836.98	818.00	824.16	824.16	43,421
2012-08-13	835.00	835.00	814.50	833.24	833.24	40,084
2012-08-10	837.50	837.50	820.03	830.60	830.60	22,016
2012-08-09	828.65	838.95	826.00	834.98	834.98	45,788
2012-08-08	816.79	831.97	814.10	831.97	831.97	49,718
2012-08-07	814.90	818.49	798.30	817.08	817.08	62,909
2012-08-06	791.61	809.85	791.61	803.56	803.56	32,972
2012-08-03	803.85	808.60	785.96	792.70	792.70	45,517
2012-08-02	783.00	801.52	783.00	793.55	793.55	57,716
2012-08-01	781.50	793.98	773.46	791.15	791.15	70,497
2012-07-31	776.29	778.05	764.00	773.98	773.98	70,835
2012-07-30	779.13	783.00	771.64	778.00	778.00	88,978
2012-07-27	764.71	782.54	759.40	779.13	779.13	53,642
2012-07-26	745.69	773.90	741.43	764.71	764.71	72,317
2012-07-25	738.00	739.99	721.56	737.00	737.00	143,522
2012-07-24	745.51	753.01	725.13	728.00	728.00	93,932
2012-07-23	757.55	760.47	737.00	745.51	745.51	129,713
2012-07-20	747.49	775.00	737.29	761.95	761.95	90,784
2012-07-19	845.05	846.99	732.88	744.85	744.85	195,412
2012-07-18	859.50	875.19	856.95	866.43	866.43	19,648
2012-07-17	866.00	874.85	849.14	866.22	866.22	28,119
2012-07-16	861.15	879.99	852.56	868.00	868.00	31,473
2012-07-13	851.30	867.75	851.30	864.82	864.82	26,173
2012-07-12	842.62	855.73	841.39	847.68	847.68	24,683
2012-07-11	855.47	858.60	839.03	847.44	847.44	14,532
2012-07-10	859.47	866.22	846.05	855.31	855.31	32,535
2012-07-09	862.30	862.30	845.41	857.96	857.96	22,565
2012-07-06	851.30	868.28	849.96	865.00	865.00	30,494
2012-07-05	846.83	861.95	833.40	859.58	859.58	51,575
2012-07-03	846.05	852.63	840.95	846.85	846.85	18,621
2012-07-02	853.60	853.60	831.00	851.01	851.01	64,974
2012-06-29	851.95	854.76	843.48	850.00	850.00	51,143

← NewerPage 60 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.