Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	706.17	708.88	694.27	702.85	702.85	21,011
2011-07-15	727.20	729.80	708.11	710.65	710.65	33,532
2011-07-14	726.00	736.56	725.01	727.20	727.20	35,972
2011-07-13	729.00	732.52	723.84	723.84	723.84	25,104
2011-07-12	720.47	732.08	718.79	726.63	726.63	36,950
2011-07-11	742.56	742.56	723.93	726.70	726.70	25,565
2011-07-08	742.55	750.41	742.55	750.41	750.41	11,697
2011-07-07	745.02	760.37	745.02	758.36	758.36	17,447
2011-07-06	738.00	751.52	738.00	744.05	744.05	20,641
2011-07-05	743.50	747.48	734.10	742.68	742.68	19,653
2011-07-01	727.70	746.99	725.48	744.71	744.71	36,954
2011-06-30	726.02	731.78	720.34	725.48	725.48	64,347
2011-06-29	725.90	732.51	721.24	727.80	727.80	59,435
2011-06-28	716.25	727.80	716.25	721.00	721.00	204,306
2011-06-27	727.11	732.00	714.46	714.46	714.46	83,212
2011-06-24	733.11	735.57	723.50	723.50	723.50	73,462
2011-06-23	728.98	735.20	723.38	733.12	733.12	37,304
2011-06-22	730.00	739.80	730.00	732.98	732.98	34,446
2011-06-21	724.85	736.73	720.42	730.60	730.60	25,471
2011-06-20	722.41	722.51	713.24	719.63	719.63	45,545
2011-06-17	717.59	728.17	714.63	726.80	726.80	56,834
2011-06-16	702.00	718.72	702.00	714.50	714.50	38,422
2011-06-15	703.95	711.99	701.17	704.42	704.42	41,716
2011-06-14	712.40	713.63	709.01	710.70	710.70	23,475
2011-06-13	705.96	712.00	704.03	707.47	707.47	29,848
2011-06-10	709.12	710.97	701.00	704.62	704.62	35,529
2011-06-09	714.55	715.00	709.61	711.07	711.07	38,678
2011-06-08	720.31	724.87	714.02	714.02	714.02	46,663
2011-06-07	723.90	730.80	720.00	722.37	722.37	32,392
2011-06-06	731.70	733.02	717.62	719.46	719.46	30,985
2011-06-03	720.30	735.00	720.30	729.20	729.20	40,465
2011-06-02	735.00	739.22	733.00	736.99	736.99	12,220
2011-06-01	743.05	743.40	731.46	734.65	734.65	31,235
2011-05-31	745.19	750.68	740.66	746.00	746.00	59,116
2011-05-27	743.95	749.92	742.89	745.17	745.17	15,684
2011-05-26	727.75	742.71	727.75	739.09	739.09	30,187
2011-05-25	727.80	735.74	723.99	732.00	732.00	30,711
2011-05-24	729.56	733.60	723.83	725.47	725.47	24,705
2011-05-23	725.07	737.65	725.07	731.35	731.35	16,618
2011-05-20	734.50	740.11	732.23	737.55	737.55	22,788
2011-05-19	734.60	736.01	728.89	733.04	733.04	23,533
2011-05-18	727.00	736.50	723.39	733.42	733.42	13,273
2011-05-17	726.45	730.50	716.98	723.14	723.14	28,922
2011-05-16	718.01	733.94	716.52	727.49	727.49	35,606
2011-05-13	724.65	727.48	713.53	718.01	718.01	57,474
2011-05-12	727.35	731.35	721.19	728.33	728.33	32,838
2011-05-11	736.50	739.02	722.68	727.22	727.22	44,847
2011-05-10	734.03	739.33	731.01	734.09	734.09	40,810
2011-05-09	734.00	738.50	730.22	733.00	733.00	24,389
2011-05-06	742.50	743.00	733.66	736.50	736.50	27,719
2011-05-05	734.00	749.60	731.06	741.40	741.40	34,951
2011-05-04	731.01	740.87	728.49	734.00	734.00	48,490
2011-05-03	732.35	742.41	728.00	736.04	736.04	38,877
2011-05-02	744.15	747.00	729.32	735.00	735.00	32,466
2011-04-29	731.08	740.73	729.75	739.33	739.33	29,794
2011-04-28	730.72	737.05	728.88	735.27	735.27	32,588
2011-04-27	719.75	739.31	717.07	735.83	735.83	41,049
2011-04-26	722.00	723.92	713.81	718.50	718.50	40,976
2011-04-25	722.13	724.00	711.60	716.61	716.61	35,770
2011-04-21	768.31	768.31	709.02	725.00	725.00	116,211

← NewerPage 65 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.