Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	775.00	788.79	753.62	773.31	773.31	33,224
2011-04-19	761.86	770.38	758.62	770.18	770.18	35,427
2011-04-18	757.41	761.45	750.17	760.15	760.15	26,038
2011-04-15	758.50	761.86	754.09	761.86	761.86	21,860
2011-04-14	750.40	756.58	749.40	756.18	756.18	11,380
2011-04-13	759.40	762.37	747.60	756.97	756.97	17,991
2011-04-12	757.52	762.00	752.50	758.75	758.75	31,720
2011-04-11	765.00	766.81	759.19	763.98	763.98	16,728
2011-04-08	763.45	769.60	757.46	767.35	767.35	53,696
2011-04-07	757.11	761.51	752.85	759.80	759.80	23,397
2011-04-06	751.59	759.04	740.01	759.04	759.04	11,155
2011-04-05	751.55	752.36	737.51	751.59	751.59	38,075
2011-04-04	756.39	757.49	749.40	754.43	754.43	14,912
2011-04-01	756.90	758.71	749.20	756.42	756.42	40,238
2011-03-31	758.12	759.41	751.00	756.00	756.00	24,911
2011-03-30	767.45	769.40	762.53	763.81	763.81	11,153
2011-03-29	767.52	771.84	765.06	767.44	767.44	23,672
2011-03-28	766.00	771.88	759.02	769.11	769.11	35,592
2011-03-25	763.50	770.06	757.50	766.00	766.00	22,711
2011-03-24	750.78	763.97	748.02	760.00	760.00	14,490
2011-03-23	752.52	755.00	744.03	753.50	753.50	27,393
2011-03-22	754.26	754.26	747.50	752.51	752.51	19,737
2011-03-21	757.95	759.79	752.55	758.40	758.40	28,028
2011-03-18	756.47	757.94	750.27	753.98	753.98	52,532
2011-03-17	758.90	758.90	748.62	749.40	749.40	21,709
2011-03-16	753.99	756.38	739.58	746.12	746.12	47,848
2011-03-15	731.00	759.30	729.71	754.74	754.74	17,787
2011-03-14	743.18	749.75	737.78	745.00	745.00	23,079
2011-03-11	764.86	764.86	752.89	756.71	756.71	41,825
2011-03-10	765.00	773.36	759.34	763.72	763.72	32,010
2011-03-09	766.52	784.19	759.04	777.50	777.50	56,136
2011-03-08	742.03	766.69	742.03	764.90	764.90	38,890
2011-03-07	750.78	750.78	734.27	740.59	740.59	31,928
2011-03-04	745.52	748.37	740.64	746.00	746.00	33,276
2011-03-03	740.66	750.76	740.66	747.78	747.78	21,951
2011-03-02	720.52	740.01	720.52	739.53	739.53	43,226
2011-03-01	727.36	731.26	720.07	722.57	722.57	33,127
2011-02-28	728.54	736.09	724.00	727.86	727.86	45,707
2011-02-25	718.14	728.34	713.00	728.06	728.06	47,133
2011-02-24	715.50	718.89	708.78	714.46	714.46	37,019
2011-02-23	731.76	735.00	704.50	718.83	718.83	53,255
2011-02-22	748.65	749.90	730.06	731.79	731.79	36,540
2011-02-18	761.09	761.09	750.19	754.46	754.46	32,296
2011-02-17	758.74	764.16	756.18	760.15	760.15	33,745
2011-02-16	755.00	760.97	753.00	759.68	759.68	30,041
2011-02-15	753.15	753.88	748.03	751.00	751.00	41,272
2011-02-14	757.00	758.58	753.15	755.00	755.00	31,781
2011-02-11	757.10	762.00	757.01	760.00	760.00	32,082
2011-02-10	761.83	764.81	756.86	759.00	759.00	51,753
2011-02-09	764.01	770.01	762.78	764.55	764.55	39,646
2011-02-08	766.17	767.00	763.00	766.54	766.54	43,273
2011-02-07	758.50	765.80	758.50	765.55	765.55	51,160
2011-02-04	755.60	760.91	753.86	760.61	760.61	66,218
2011-02-03	764.39	766.65	751.04	756.40	756.40	75,705
2011-02-02	771.01	773.60	765.28	767.93	767.93	36,977
2011-02-01	766.21	775.00	760.82	771.56	771.56	62,417
2011-01-31	770.00	774.78	763.07	765.00	765.00	71,877
2011-01-28	789.83	795.95	775.95	787.31	787.31	60,285
2011-01-27	780.00	793.13	769.57	793.13	793.13	85,665
2011-01-26	781.01	791.66	774.57	784.22	784.22	48,425

← NewerPage 66 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.