Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	623.06	626.31	620.00	622.28	622.28	30,960
2010-08-03	628.25	628.25	617.00	623.06	623.06	49,255
2010-08-02	633.17	636.16	627.36	629.77	629.77	57,516
2010-07-30	620.60	631.53	617.07	626.50	626.50	40,133
2010-07-29	622.05	627.94	615.00	624.90	624.90	72,268
2010-07-28	635.55	637.38	616.91	621.47	621.47	55,931
2010-07-27	648.94	649.00	632.45	634.87	634.87	45,466
2010-07-26	645.95	648.40	638.57	646.18	646.18	78,598
2010-07-23	640.00	642.35	633.62	640.00	640.00	44,402
2010-07-22	656.00	656.00	640.00	640.00	640.00	89,003
2010-07-21	646.75	650.95	631.17	633.81	633.81	37,284
2010-07-20	628.05	649.64	626.51	646.92	646.92	40,928
2010-07-19	639.98	643.00	631.34	635.00	635.00	36,748
2010-07-16	650.16	657.09	636.76	637.58	637.58	70,619
2010-07-15	660.00	662.59	648.50	659.78	659.78	64,820
2010-07-14	670.00	673.00	660.62	668.31	668.31	30,834
2010-07-13	666.00	679.03	662.33	677.38	677.38	46,338
2010-07-12	664.98	664.98	655.35	660.83	660.83	26,456
2010-07-09	662.20	667.46	656.04	665.77	665.77	43,219
2010-07-08	680.05	680.05	652.70	664.12	664.12	51,387
2010-07-07	655.40	674.20	653.00	672.50	672.50	39,571
2010-07-06	657.00	661.82	652.43	655.95	655.95	54,895
2010-07-02	655.52	659.98	646.39	647.52	647.52	68,121
2010-07-01	655.19	659.35	638.22	653.22	653.22	107,039
2010-06-30	643.36	663.30	642.32	655.03	655.03	70,695
2010-06-29	656.31	656.31	638.43	645.32	645.32	84,463
2010-06-28	661.00	667.04	656.20	663.14	663.14	28,402
2010-06-25	656.19	664.66	644.00	658.79	658.79	134,277
2010-06-24	660.17	667.24	646.24	652.75	652.75	56,952
2010-06-23	656.29	665.97	645.14	661.32	661.32	56,017
2010-06-22	666.80	674.76	658.00	658.00	658.00	61,680
2010-06-21	679.35	681.81	665.13	667.19	667.19	44,250
2010-06-18	670.48	674.00	660.37	673.22	673.22	55,449
2010-06-17	686.31	686.31	663.00	670.99	670.99	52,204
2010-06-16	684.19	693.55	681.35	686.31	686.31	44,050
2010-06-15	678.15	688.30	675.65	685.87	685.87	33,894
2010-06-14	676.52	683.99	668.35	675.02	675.02	55,214
2010-06-11	660.69	677.29	659.55	676.40	676.40	51,745
2010-06-10	651.50	671.70	646.02	669.00	669.00	36,274
2010-06-09	656.49	662.45	640.55	642.83	642.83	49,792
2010-06-08	643.80	648.86	627.43	643.86	643.86	49,223
2010-06-07	663.96	668.08	642.58	643.33	643.33	44,193
2010-06-04	672.00	681.14	657.11	660.69	660.69	53,941
2010-06-03	683.98	686.59	676.37	684.40	684.40	49,085
2010-06-02	673.10	686.00	669.35	680.40	680.40	67,197
2010-06-01	679.73	693.91	671.48	671.48	671.48	77,993
2010-05-28	687.61	693.01	678.43	685.28	685.28	53,045
2010-05-27	681.41	690.34	674.51	690.34	690.34	46,369
2010-05-26	661.12	685.82	661.12	670.90	670.90	82,623
2010-05-25	634.53	666.10	632.00	659.07	659.07	67,004
2010-05-24	653.35	660.02	648.08	648.85	648.85	52,102
2010-05-21	650.00	662.70	647.46	657.00	657.00	54,597
2010-05-20	659.30	669.17	647.11	655.62	655.62	59,401
2010-05-19	672.40	691.00	660.39	673.40	673.40	60,643
2010-05-18	689.38	692.65	673.21	676.10	676.10	57,180
2010-05-17	681.31	683.00	659.83	681.69	681.69	46,416
2010-05-14	683.03	683.03	669.89	682.43	682.43	40,930
2010-05-13	703.75	704.11	680.42	688.10	688.10	59,273
2010-05-12	697.64	713.83	696.13	707.06	707.06	42,483
2010-05-11	694.27	709.70	689.94	693.93	693.93	63,856

← NewerPage 69 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.