Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	722.74	734.25	718.74	734.25	734.25	20,580
2012-04-02	726.92	726.92	711.75	719.80	719.80	41,626
2012-03-30	741.12	741.12	726.33	726.33	726.33	29,217
2012-03-29	736.98	743.11	729.05	740.59	740.59	19,978
2012-03-28	740.09	745.27	736.99	745.27	745.27	19,832
2012-03-27	739.90	747.15	738.00	744.20	744.20	29,048
2012-03-26	731.00	735.20	724.57	735.20	735.20	23,302
2012-03-23	720.05	730.96	720.00	727.00	727.00	26,570
2012-03-22	726.67	738.16	726.67	736.75	736.75	39,795
2012-03-21	732.55	740.00	730.32	735.00	735.00	26,084
2012-03-20	732.35	734.00	724.23	731.00	731.00	28,796
2012-03-19	738.44	747.86	735.02	741.02	741.02	26,426
2012-03-16	747.25	749.01	739.04	743.40	743.40	52,542
2012-03-15	738.67	745.76	736.00	741.70	741.70	52,363
2012-03-14	735.80	743.85	733.87	736.15	736.15	22,749
2012-03-13	725.01	743.18	721.02	740.73	740.73	42,020
2012-03-12	718.37	725.54	717.67	723.90	723.90	48,456
2012-03-09	707.59	725.75	703.70	721.46	721.46	60,952
2012-03-08	687.53	706.17	687.53	703.57	703.57	23,884
2012-03-07	671.00	696.72	669.44	695.88	695.88	55,877
2012-03-06	682.24	682.24	667.98	671.00	671.00	43,569
2012-03-05	685.15	691.29	683.05	689.14	689.14	18,310
2012-03-02	687.82	691.38	685.30	688.51	688.51	19,139
2012-03-01	695.96	699.37	686.31	690.01	690.01	44,678
2012-02-29	684.77	701.33	684.77	692.00	692.00	52,193
2012-02-28	692.71	695.38	680.08	684.10	684.10	26,390
2012-02-27	676.26	694.24	674.06	693.57	693.57	24,802
2012-02-24	701.20	702.85	677.89	679.53	679.53	29,352
2012-02-23	695.60	701.84	693.99	698.98	698.98	26,426
2012-02-22	706.75	708.50	696.31	699.07	699.07	44,360
2012-02-21	715.45	718.15	705.78	711.42	711.42	17,731
2012-02-17	711.17	718.17	709.27	714.00	714.00	16,312
2012-02-16	716.99	720.04	713.00	715.96	715.96	9,766
2012-02-15	720.95	727.49	710.01	718.07	718.07	23,314
2012-02-14	718.03	726.94	710.39	722.52	722.52	26,766
2012-02-13	707.90	722.50	701.08	721.48	721.48	30,995
2012-02-10	710.33	710.51	701.00	703.64	703.64	29,205
2012-02-09	719.80	726.85	711.99	717.00	717.00	35,615
2012-02-08	720.14	723.99	710.00	719.24	719.24	24,505
2012-02-07	719.25	724.99	715.31	723.00	723.00	12,262
2012-02-06	728.01	734.11	718.92	722.15	722.15	9,786
2012-02-03	723.90	736.55	720.57	728.01	728.01	28,006
2012-02-02	716.63	718.00	707.04	712.50	712.50	12,868
2012-02-01	700.25	721.77	697.99	716.63	716.63	46,079
2012-01-31	704.90	708.50	688.46	693.25	693.25	42,174
2012-01-30	695.00	702.16	686.79	702.00	702.00	43,281
2012-01-27	700.28	705.59	688.50	698.26	698.26	105,900
2012-01-26	723.00	729.80	692.54	700.65	700.65	143,467
2012-01-25	738.91	755.30	733.50	746.84	746.84	55,094
2012-01-24	730.31	741.48	728.27	739.28	739.28	31,980
2012-01-23	744.35	748.68	732.60	738.88	738.88	29,305
2012-01-20	752.00	759.13	742.56	744.69	744.69	14,815
2012-01-19	751.00	757.00	746.83	755.08	755.08	51,853
2012-01-18	726.94	753.62	721.00	752.70	752.70	58,386
2012-01-17	729.10	731.69	718.22	723.18	723.18	23,577
2012-01-13	707.61	728.70	701.82	724.83	724.83	39,566
2012-01-12	712.00	720.56	700.01	717.25	717.25	30,935
2012-01-11	709.00	719.99	702.53	717.25	717.25	59,867
2012-01-10	713.45	717.43	705.86	711.00	711.00	32,859
2012-01-09	714.75	717.26	709.00	712.56	712.56	15,767

← NewerPage 62 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.