Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	712.00	720.91	707.65	711.63	711.63	22,670
2012-01-05	705.01	718.66	693.37	715.00	715.00	17,762
2012-01-04	700.50	707.26	695.10	705.01	705.01	17,100
2012-01-03	696.23	712.12	692.50	703.16	703.16	82,655
2011-12-30	686.00	689.67	682.16	686.00	686.00	10,816
2011-12-29	670.11	686.79	670.00	685.00	685.00	17,230
2011-12-28	671.00	671.00	662.40	666.13	666.13	18,487
2011-12-27	673.24	676.32	669.40	672.26	672.26	7,053
2011-12-23	675.20	676.73	668.01	675.00	675.00	38,536
2011-12-22	678.17	678.81	672.50	676.01	676.01	27,430
2011-12-21	657.10	675.54	650.97	675.54	675.54	43,476
2011-12-20	649.90	660.73	649.90	660.00	660.00	30,379
2011-12-19	655.00	657.80	638.16	641.18	641.18	18,470
2011-12-16	640.15	656.94	640.15	656.29	656.29	47,884
2011-12-15	632.11	643.70	631.00	640.15	640.15	43,728
2011-12-14	643.71	644.93	627.51	629.02	629.02	34,160
2011-12-13	670.02	670.02	634.17	645.11	645.11	51,617
2011-12-12	673.70	673.70	655.01	665.85	665.85	17,605
2011-12-09	674.80	677.49	667.39	676.20	676.20	16,255
2011-12-08	676.15	676.57	662.85	665.64	665.64	24,009
2011-12-07	682.50	688.47	675.00	684.08	684.08	17,964
2011-12-06	679.63	689.35	677.50	687.08	687.08	24,920
2011-12-05	679.49	692.19	677.22	682.10	682.10	19,522
2011-12-02	669.75	673.88	663.90	671.24	671.24	27,226
2011-12-01	668.19	677.78	664.18	664.55	664.55	51,598
2011-11-30	656.00	678.73	654.70	669.85	669.85	99,353
2011-11-29	634.46	652.19	633.00	643.16	643.16	41,612
2011-11-28	636.75	636.95	626.02	631.75	631.75	40,607
2011-11-25	628.19	631.44	613.77	626.88	626.88	8,866
2011-11-23	632.45	638.02	623.40	625.93	625.93	32,948
2011-11-22	624.96	644.00	623.14	641.41	641.41	43,056
2011-11-21	628.50	628.50	614.12	626.35	626.35	26,636
2011-11-18	636.25	636.51	626.04	630.47	630.47	47,845
2011-11-17	643.00	650.12	634.69	637.30	637.30	40,477
2011-11-16	632.50	647.48	630.35	639.61	639.61	39,556
2011-11-15	634.20	640.00	630.83	637.81	637.81	21,840
2011-11-14	643.64	643.76	633.58	638.43	638.43	25,304
2011-11-11	642.80	647.30	633.60	643.64	643.64	27,996
2011-11-10	634.00	640.75	625.45	637.06	637.06	33,278
2011-11-09	627.20	636.00	617.51	626.00	626.00	105,253
2011-11-08	635.50	646.89	630.11	642.95	642.95	41,907
2011-11-07	633.89	640.00	622.74	637.80	637.80	30,355
2011-11-04	634.00	634.08	624.15	632.80	632.80	24,424
2011-11-03	632.34	641.99	628.38	636.00	636.00	51,363
2011-11-02	634.70	637.56	627.50	632.00	632.00	25,791
2011-11-01	637.50	638.00	621.87	629.02	629.02	54,393
2011-10-31	650.94	650.94	640.00	642.75	642.75	53,676
2011-10-28	651.71	659.95	648.01	652.00	652.00	34,459
2011-10-27	642.00	661.25	635.56	650.16	650.16	48,438
2011-10-26	636.04	641.87	621.00	629.75	629.75	41,155
2011-10-25	647.00	651.50	625.51	633.73	633.73	53,161
2011-10-24	648.60	657.50	642.16	653.46	653.46	70,145
2011-10-21	649.00	651.60	639.47	646.75	646.75	44,521
2011-10-20	645.16	649.89	637.51	642.83	642.83	44,480
2011-10-19	657.52	666.53	648.04	649.14	649.14	57,713
2011-10-18	630.10	659.00	620.00	655.00	655.00	44,796
2011-10-17	633.19	633.19	617.01	624.99	624.99	27,178
2011-10-14	634.90	638.51	626.00	634.12	634.12	22,935
2011-10-13	631.67	639.99	627.21	632.00	632.00	37,625
2011-10-12	633.97	637.50	628.36	634.90	634.90	38,815

← NewerPage 63 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.