Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	771.97	784.73	768.90	784.73	784.73	51,612
2011-01-24	778.00	783.03	772.20	778.00	778.00	52,315
2011-01-21	788.74	788.74	776.36	780.00	780.00	36,103
2011-01-20	794.99	794.99	783.00	787.72	787.72	51,308
2011-01-19	800.16	802.00	792.24	797.36	797.36	55,694
2011-01-18	789.50	804.32	780.99	804.32	804.32	62,681
2011-01-14	774.05	799.00	773.36	797.98	797.98	74,169
2011-01-13	760.00	779.67	760.00	777.21	777.21	46,963
2011-01-12	755.11	770.00	750.36	766.02	766.02	41,771
2011-01-11	750.00	764.88	750.00	751.90	751.90	70,863
2011-01-10	729.86	751.34	726.24	749.96	749.96	82,751
2011-01-07	716.46	738.97	716.46	735.15	735.15	90,165
2011-01-06	693.34	720.41	689.35	718.40	718.40	58,297
2011-01-05	681.75	694.98	677.92	692.69	692.69	20,225
2011-01-04	683.85	688.79	674.07	684.64	684.64	57,046
2011-01-03	675.00	685.00	675.00	685.00	685.00	52,855
2010-12-31	691.50	695.98	690.58	691.02	691.02	21,891
2010-12-30	685.96	694.90	685.96	691.00	691.00	14,196
2010-12-29	690.99	692.99	686.04	688.01	688.01	10,924
2010-12-28	691.43	693.00	686.70	689.00	689.00	24,059
2010-12-27	693.40	696.29	687.40	692.46	692.46	12,422
2010-12-23	696.87	699.28	691.91	691.91	691.91	17,118
2010-12-22	693.49	697.94	689.23	694.35	694.35	25,036
2010-12-21	688.70	691.34	686.08	689.10	689.10	13,012
2010-12-20	678.00	696.96	677.60	688.05	688.05	51,817
2010-12-17	678.55	687.99	676.00	676.00	676.00	87,987
2010-12-16	672.67	678.99	672.67	678.45	678.45	10,392
2010-12-15	673.03	683.16	672.00	673.01	673.01	33,043
2010-12-14	679.50	682.96	672.02	675.18	675.18	22,331
2010-12-13	669.50	674.99	669.00	674.86	674.86	15,310
2010-12-10	664.20	672.44	660.20	669.50	669.50	22,526
2010-12-09	663.55	664.00	659.56	663.36	663.36	10,931
2010-12-08	671.18	671.18	659.22	663.55	663.55	9,651
2010-12-07	673.45	679.30	664.85	667.96	667.96	59,265
2010-12-06	663.35	675.39	660.12	668.66	668.66	32,945
2010-12-03	659.00	668.45	649.25	666.35	666.35	35,879
2010-12-02	641.80	662.60	640.00	660.15	660.15	41,810
2010-12-01	625.00	644.95	622.10	644.95	644.95	27,819
2010-11-30	616.15	623.94	613.99	619.98	619.98	52,387
2010-11-29	619.69	624.63	615.19	620.20	620.20	24,059
2010-11-26	618.48	623.00	614.67	620.50	620.50	6,682
2010-11-24	619.90	628.15	615.73	622.18	622.18	31,076
2010-11-23	611.50	618.20	611.50	615.49	615.49	20,078
2010-11-22	617.72	620.00	613.72	616.47	616.47	26,538
2010-11-19	619.37	619.96	613.80	619.17	619.17	19,406
2010-11-18	626.50	626.50	618.99	619.80	619.80	22,289
2010-11-17	616.98	621.85	614.00	621.83	621.83	32,581
2010-11-16	617.99	621.99	612.10	617.98	617.98	16,481
2010-11-15	639.01	640.50	618.73	618.78	618.78	15,857
2010-11-12	640.30	643.00	634.59	636.87	636.87	12,107
2010-11-11	635.02	644.06	630.00	644.06	644.06	27,980
2010-11-10	644.63	644.63	634.37	641.09	641.09	29,999
2010-11-09	655.00	655.00	640.50	644.61	644.61	33,066
2010-11-08	650.77	658.58	650.77	656.73	656.73	6,712
2010-11-05	653.74	659.94	650.20	655.21	655.21	33,225
2010-11-04	641.49	655.91	640.00	655.60	655.60	30,442
2010-11-03	636.65	639.55	630.52	637.88	637.88	22,899
2010-11-02	633.15	638.45	629.00	637.41	637.41	18,384
2010-11-01	630.70	632.01	628.06	629.82	629.82	16,151
2010-10-29	629.42	631.60	627.31	627.41	627.41	17,971

← NewerPage 67 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.