Nvr Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	702.00	715.90	688.00	703.00	703.00	63,904
2010-05-07	672.25	699.43	667.33	671.82	671.82	86,799
2010-05-06	700.11	707.03	664.64	688.50	688.50	78,181
2010-05-05	703.90	710.27	696.58	705.53	705.53	47,293
2010-05-04	722.50	722.50	691.25	709.99	709.99	85,387
2010-05-03	718.77	734.12	718.77	730.92	730.92	57,265
2010-04-30	734.64	737.98	718.05	718.05	718.05	44,437
2010-04-29	712.79	734.99	712.58	731.68	731.68	46,898
2010-04-28	705.10	721.53	705.10	707.83	707.83	65,051
2010-04-27	747.91	747.91	701.70	701.70	701.70	88,661
2010-04-26	750.50	753.13	722.13	728.71	728.71	60,294
2010-04-23	746.57	765.00	745.08	750.50	750.50	96,405
2010-04-22	747.50	769.50	742.96	748.75	748.75	96,519
2010-04-21	738.02	753.38	730.00	747.50	747.50	67,006
2010-04-20	741.10	746.49	732.20	740.00	740.00	33,919
2010-04-19	729.00	741.25	728.82	738.97	738.97	18,799
2010-04-16	743.17	748.58	739.17	742.30	742.30	44,192
2010-04-15	732.46	751.01	732.46	743.97	743.97	37,664
2010-04-14	731.30	750.00	729.54	749.43	749.43	65,941
2010-04-13	722.99	729.40	720.00	726.50	726.50	41,626
2010-04-12	712.67	726.75	712.05	722.00	722.00	36,842
2010-04-09	710.35	715.08	709.04	712.67	712.67	57,386
2010-04-08	713.08	713.08	703.99	707.00	707.00	55,172
2010-04-07	725.00	728.00	702.49	715.00	715.00	60,002
2010-04-06	731.00	731.00	720.00	727.44	727.44	41,110
2010-04-05	723.50	738.63	723.00	738.00	738.00	44,135
2010-04-01	727.15	733.00	716.00	721.55	721.55	64,490
2010-03-31	744.99	746.00	726.50	726.50	726.50	56,250
2010-03-30	743.62	749.98	742.53	747.82	747.82	27,462
2010-03-29	750.22	754.82	740.33	744.00	744.00	23,210
2010-03-26	746.00	751.00	743.33	750.22	750.22	33,385
2010-03-25	747.25	753.00	742.02	745.45	745.45	39,901
2010-03-24	752.20	755.02	739.04	740.65	740.65	51,309
2010-03-23	755.00	755.00	743.50	750.00	750.00	32,235
2010-03-22	741.65	759.27	740.00	753.00	753.00	20,951
2010-03-19	752.50	754.55	744.71	747.15	747.15	46,382
2010-03-18	748.01	753.79	748.01	752.50	752.50	18,455
2010-03-17	743.65	756.00	743.65	751.25	751.25	35,645
2010-03-16	735.00	745.87	727.66	745.00	745.00	24,594
2010-03-15	738.03	740.40	722.50	730.76	730.76	25,947
2010-03-12	742.60	742.60	734.08	738.03	738.03	23,682
2010-03-11	743.30	745.56	734.49	742.64	742.64	28,974
2010-03-10	741.00	748.20	739.52	748.20	748.20	28,500
2010-03-09	748.15	752.98	744.48	744.48	744.48	44,491
2010-03-08	735.70	753.93	734.01	752.52	752.52	50,659
2010-03-05	716.89	741.32	716.89	740.12	740.12	36,870
2010-03-04	716.00	717.78	706.32	712.35	712.35	26,625
2010-03-03	714.56	719.84	712.79	716.46	716.46	18,110
2010-03-02	709.69	712.32	708.35	712.32	712.32	17,651
2010-03-01	708.00	711.26	706.20	709.82	709.82	20,480
2010-02-26	695.45	708.30	689.00	708.30	708.30	59,676
2010-02-25	691.27	695.77	679.00	695.56	695.56	30,034
2010-02-24	698.20	702.48	688.01	696.55	696.55	30,744
2010-02-23	708.00	709.13	695.13	695.20	695.20	62,313
2010-02-22	707.90	710.00	701.66	710.00	710.00	27,549
2010-02-19	708.77	710.00	705.06	710.00	710.00	22,097
2010-02-18	708.86	709.65	702.10	708.39	708.39	27,103
2010-02-17	706.50	710.01	702.85	710.00	710.00	27,717
2010-02-16	697.69	707.50	694.13	705.16	705.16	21,785
2010-02-12	673.81	691.00	673.14	691.00	691.00	65,139

← NewerPage 70 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.