Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	826.85	842.90	819.85	838.37	838.37	29,836
2012-06-27	821.36	855.00	818.60	829.00	829.00	50,980
2012-06-26	799.00	827.00	799.00	818.00	818.00	30,498
2012-06-25	798.50	804.23	792.66	800.55	800.55	22,958
2012-06-22	793.50	810.00	790.06	810.00	810.00	99,285
2012-06-21	802.75	804.47	789.07	792.90	792.90	21,572
2012-06-20	804.00	806.75	793.13	802.75	802.75	24,747
2012-06-19	798.89	807.82	798.59	802.94	802.94	31,393
2012-06-18	781.80	801.69	780.15	798.85	798.85	21,455
2012-06-15	792.25	794.00	780.90	783.21	783.21	63,914
2012-06-14	772.50	792.00	769.00	789.92	789.92	45,216
2012-06-13	771.95	781.90	762.31	768.12	768.12	29,937
2012-06-12	781.00	784.96	767.50	779.67	779.67	45,098
2012-06-11	795.35	803.12	773.50	775.40	775.40	40,018
2012-06-08	786.78	794.91	780.02	792.91	792.91	15,400
2012-06-07	785.07	794.19	772.00	788.73	788.73	53,217
2012-06-06	770.50	783.73	767.50	779.92	779.92	34,675
2012-06-05	755.65	766.84	751.64	760.90	760.90	44,586
2012-06-04	778.90	778.90	744.00	750.75	750.75	75,967
2012-06-01	792.51	792.51	769.57	774.00	774.00	22,774
2012-05-31	804.50	806.55	787.00	804.80	804.80	44,392
2012-05-30	825.00	825.00	795.25	801.50	801.50	48,407
2012-05-29	839.94	839.94	825.19	834.20	834.20	45,126
2012-05-25	824.38	836.85	814.94	832.53	832.53	53,496
2012-05-24	811.50	821.38	807.50	820.63	820.63	27,843
2012-05-23	792.46	809.24	786.08	808.00	808.00	42,359
2012-05-22	782.97	799.42	776.04	792.47	792.47	38,439
2012-05-21	765.11	780.04	761.05	776.02	776.02	23,195
2012-05-18	784.55	785.00	762.98	765.71	765.71	42,315
2012-05-17	808.30	812.29	779.24	779.69	779.69	70,303
2012-05-16	836.50	837.68	813.01	814.44	814.44	53,536
2012-05-15	815.33	834.97	807.51	828.42	828.42	45,136
2012-05-14	812.26	825.62	806.53	816.11	816.11	36,823
2012-05-11	784.00	812.89	784.00	812.25	812.25	34,351
2012-05-10	810.00	812.49	782.53	792.00	792.00	37,072
2012-05-09	808.91	814.09	801.46	805.00	805.00	69,651
2012-05-08	807.57	817.50	797.69	815.10	815.10	37,606
2012-05-07	805.40	816.72	798.58	813.90	813.90	44,388
2012-05-04	787.00	802.25	787.00	798.70	798.70	18,381
2012-05-03	809.95	811.68	794.88	796.75	796.75	32,411
2012-05-02	784.31	818.00	784.31	813.99	813.99	65,627
2012-05-01	784.00	799.00	784.00	792.00	792.00	11,879
2012-04-30	794.81	794.81	781.11	783.94	783.94	19,454
2012-04-27	785.00	799.51	783.91	796.88	796.88	48,547
2012-04-26	767.04	784.50	766.50	783.88	783.88	44,394
2012-04-25	767.72	777.00	767.72	774.95	774.95	25,444
2012-04-24	760.00	774.42	757.98	761.38	761.38	40,517
2012-04-23	760.00	766.33	749.00	763.00	763.00	27,129
2012-04-20	763.20	774.40	759.98	773.58	773.58	32,418
2012-04-19	754.00	762.00	751.60	756.97	756.97	39,774
2012-04-18	762.50	762.50	752.50	758.55	758.55	22,869
2012-04-17	756.95	764.41	756.95	762.03	762.03	39,803
2012-04-16	753.50	757.01	745.93	750.53	750.53	36,975
2012-04-13	757.03	757.11	746.10	748.78	748.78	21,784
2012-04-12	742.00	762.50	738.05	757.23	757.23	34,629
2012-04-11	731.30	744.20	726.00	742.70	742.70	29,052
2012-04-10	730.02	735.00	723.41	723.69	723.69	47,093
2012-04-09	727.51	735.60	726.00	734.05	734.05	29,307
2012-04-05	731.11	739.32	730.98	737.00	737.00	22,956
2012-04-04	720.10	737.36	720.10	736.20	736.20	28,950

← NewerPage 61 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.