Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	628.24	635.85	625.61	630.25	630.25	19,096
2010-10-27	625.52	632.95	624.49	625.54	625.54	28,534
2010-10-26	627.66	634.87	626.04	627.96	627.96	16,301
2010-10-25	634.80	642.84	629.76	630.38	630.38	18,624
2010-10-22	630.31	632.60	626.79	630.09	630.09	17,263
2010-10-21	637.84	646.99	626.59	631.82	631.82	23,298
2010-10-20	635.77	637.54	625.15	634.68	634.68	17,826
2010-10-19	632.05	653.60	629.03	635.08	635.08	32,839
2010-10-18	624.86	638.50	623.01	638.50	638.50	55,719
2010-10-15	629.19	632.00	623.82	626.34	626.34	51,078
2010-10-14	633.28	634.91	622.55	627.00	627.00	45,346
2010-10-13	636.75	637.80	632.85	635.76	635.76	15,602
2010-10-12	629.62	635.21	624.86	632.39	632.39	19,470
2010-10-11	632.25	636.16	629.65	630.57	630.57	15,481
2010-10-08	641.39	641.42	633.54	633.68	633.68	12,723
2010-10-07	639.22	645.00	635.15	641.40	641.40	32,848
2010-10-06	639.50	641.23	633.14	639.00	639.00	44,665
2010-10-05	638.20	641.05	631.31	641.05	641.05	24,550
2010-10-04	637.50	638.01	625.00	631.42	631.42	34,607
2010-10-01	652.28	654.56	638.99	643.07	643.07	25,306
2010-09-30	647.00	654.40	644.97	647.53	647.53	30,282
2010-09-29	643.50	643.50	632.34	638.90	638.90	22,762
2010-09-28	640.00	644.99	628.39	642.56	642.56	21,480
2010-09-27	643.00	646.43	635.70	639.90	639.90	11,222
2010-09-24	647.51	650.76	638.67	644.19	644.19	31,975
2010-09-23	641.92	650.68	636.47	639.77	639.77	28,695
2010-09-22	631.68	650.00	631.35	648.25	648.25	43,999
2010-09-21	640.74	646.86	627.22	634.72	634.72	41,375
2010-09-20	626.86	640.45	625.01	638.00	638.00	31,357
2010-09-17	624.90	629.14	619.60	622.50	622.50	43,356
2010-09-16	631.80	632.66	619.39	620.63	620.63	30,782
2010-09-15	640.00	640.00	629.09	635.52	635.52	29,411
2010-09-14	633.00	650.20	632.08	640.43	640.43	30,565
2010-09-13	623.70	639.14	615.65	635.25	635.25	36,787
2010-09-10	620.00	622.74	615.71	616.72	616.72	24,050
2010-09-09	621.42	623.45	614.46	620.00	620.00	21,880
2010-09-08	618.43	621.34	613.76	616.25	616.25	28,585
2010-09-07	623.95	623.95	614.27	615.75	615.75	16,044
2010-09-03	629.00	629.00	618.45	624.78	624.78	39,547
2010-09-02	606.45	624.00	604.72	621.01	621.01	46,128
2010-09-01	604.65	607.03	595.00	606.41	606.41	67,221
2010-08-31	605.45	610.92	598.29	604.16	604.16	63,231
2010-08-30	618.68	620.52	605.00	606.04	606.04	32,671
2010-08-27	627.70	627.70	614.30	618.68	618.68	32,180
2010-08-26	629.15	629.15	619.33	623.52	623.52	35,974
2010-08-25	616.36	628.60	615.38	628.25	628.25	51,848
2010-08-24	616.81	625.03	610.02	617.40	617.40	40,972
2010-08-23	630.45	630.45	621.48	621.73	621.73	25,500
2010-08-20	627.92	628.03	615.89	625.57	625.57	29,099
2010-08-19	631.69	632.65	624.96	627.92	627.92	32,072
2010-08-18	621.76	637.73	619.30	632.78	632.78	48,336
2010-08-17	622.74	627.52	622.57	624.55	624.55	49,705
2010-08-16	614.46	621.64	611.85	619.37	619.37	77,020
2010-08-13	615.00	621.07	615.00	616.28	616.28	57,885
2010-08-12	606.25	620.00	606.20	614.59	614.59	60,480
2010-08-11	615.02	617.23	611.50	611.59	611.59	93,635
2010-08-10	623.60	627.86	620.67	622.87	622.87	53,594
2010-08-09	630.82	634.01	624.27	627.50	627.50	50,050
2010-08-06	615.01	628.95	611.00	628.95	628.95	46,139
2010-08-05	618.91	626.09	616.05	620.90	620.90	40,846

← NewerPage 68 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.