Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	623.85	633.25	617.55	626.20	626.20	39,574
2011-10-10	611.28	631.00	611.28	629.24	629.24	22,454
2011-10-07	598.50	616.34	590.07	607.70	607.70	42,033
2011-10-06	598.50	602.75	589.72	593.75	593.75	87,982
2011-10-05	587.39	606.30	577.56	603.00	603.00	35,365
2011-10-04	571.00	588.91	554.71	587.37	587.37	44,222
2011-10-03	601.50	606.00	563.25	575.28	575.28	72,024
2011-09-30	610.50	614.40	602.33	603.98	603.98	41,486
2011-09-29	617.50	620.03	605.63	614.16	614.16	19,916
2011-09-28	622.51	627.44	606.02	611.50	611.50	26,129
2011-09-27	627.00	636.03	619.53	620.98	620.98	23,677
2011-09-26	610.42	618.40	605.33	618.40	618.40	24,541
2011-09-23	603.05	610.45	600.78	609.02	609.02	42,709
2011-09-22	612.50	614.90	601.38	606.00	606.00	49,973
2011-09-21	629.27	634.00	616.01	618.42	618.42	33,398
2011-09-20	645.02	652.00	634.53	635.63	635.63	45,722
2011-09-19	619.95	644.00	612.81	642.11	642.11	62,939
2011-09-16	627.16	632.51	621.41	623.50	623.50	86,807
2011-09-15	631.97	633.03	618.01	630.73	630.73	44,469
2011-09-14	620.60	636.23	620.51	631.16	631.16	57,753
2011-09-13	617.60	624.78	613.74	616.50	616.50	55,635
2011-09-12	607.40	616.24	603.08	615.85	615.85	44,105
2011-09-09	630.90	630.90	610.18	614.00	614.00	51,409
2011-09-08	625.04	634.61	622.55	633.50	633.50	37,545
2011-09-07	631.90	632.34	623.22	630.17	630.17	46,068
2011-09-06	627.50	627.50	610.46	623.31	623.31	81,292
2011-09-02	635.00	643.11	628.24	634.94	634.94	58,715
2011-09-01	642.50	650.71	637.51	644.00	644.00	64,510
2011-08-31	637.50	654.70	634.28	636.50	636.50	57,139
2011-08-30	619.27	637.47	616.38	636.75	636.75	83,376
2011-08-29	625.55	625.55	614.29	618.30	618.30	93,713
2011-08-26	614.60	624.73	602.50	616.50	616.50	58,891
2011-08-25	611.34	621.15	603.24	615.12	615.12	33,214
2011-08-24	595.62	611.19	589.63	608.00	608.00	60,228
2011-08-23	594.58	603.38	587.00	599.60	599.60	63,917
2011-08-22	596.94	602.77	587.10	597.17	597.17	59,581
2011-08-19	594.25	598.73	584.92	587.50	587.50	55,446
2011-08-18	612.50	612.50	584.77	600.00	600.00	75,195
2011-08-17	623.99	631.40	613.83	621.68	621.68	52,631
2011-08-16	605.64	630.33	602.70	620.85	620.85	40,792
2011-08-15	603.21	615.94	600.18	613.18	613.18	36,863
2011-08-12	595.00	603.27	587.56	601.82	601.82	81,329
2011-08-11	581.97	595.08	570.00	588.22	588.22	62,070
2011-08-10	583.85	590.77	570.00	577.28	577.28	71,625
2011-08-09	605.94	605.94	555.58	596.59	596.59	109,327
2011-08-08	620.50	625.73	586.19	592.58	592.58	146,863
2011-08-05	628.75	635.76	617.50	629.29	629.29	59,750
2011-08-04	645.00	649.84	620.48	621.48	621.48	44,285
2011-08-03	666.18	666.18	646.78	649.54	649.54	131,006
2011-08-02	681.89	683.01	658.80	663.11	663.11	48,600
2011-08-01	693.00	693.00	678.57	682.74	682.74	38,720
2011-07-29	676.71	690.57	674.29	680.09	680.09	55,006
2011-07-28	682.00	696.16	676.13	679.00	679.00	49,671
2011-07-27	693.75	695.96	678.01	680.87	680.87	33,786
2011-07-26	700.59	702.16	693.38	696.22	696.22	30,852
2011-07-25	699.85	708.64	694.15	704.24	704.24	34,810
2011-07-22	712.00	712.78	695.93	703.31	703.31	36,569
2011-07-21	717.50	721.95	711.55	719.00	719.00	41,097
2011-07-20	710.15	714.60	706.84	714.20	714.20	41,468
2011-07-19	706.17	713.87	704.00	708.80	708.80	36,629

← NewerPage 64 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.