Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-11 | 668.06 | 680.00 | 668.06 | 673.75 | 673.75 | 35,277 |
| 2010-02-10 | 676.10 | 676.10 | 662.02 | 671.10 | 671.10 | 20,639 |
| 2010-02-09 | 677.70 | 682.12 | 671.52 | 679.22 | 679.22 | 28,209 |
| 2010-02-08 | 661.56 | 682.93 | 655.00 | 673.90 | 673.90 | 66,426 |
| 2010-02-05 | 670.00 | 670.48 | 655.62 | 661.56 | 661.56 | 27,364 |
| 2010-02-04 | 671.23 | 677.39 | 664.61 | 670.00 | 670.00 | 39,472 |
| 2010-02-03 | 680.02 | 690.10 | 671.05 | 673.90 | 673.90 | 31,792 |
| 2010-02-02 | 679.67 | 693.40 | 679.67 | 685.00 | 685.00 | 43,104 |
| 2010-02-01 | 683.03 | 685.80 | 673.55 | 676.50 | 676.50 | 27,818 |
| 2010-01-29 | 674.00 | 689.51 | 667.19 | 684.14 | 684.14 | 70,143 |
| 2010-01-28 | 689.00 | 695.00 | 672.37 | 673.11 | 673.11 | 48,622 |
| 2010-01-27 | 708.69 | 708.69 | 681.00 | 690.70 | 690.70 | 92,487 |
| 2010-01-26 | 708.25 | 714.46 | 706.00 | 708.69 | 708.69 | 27,532 |
| 2010-01-25 | 719.05 | 722.48 | 706.15 | 711.99 | 711.99 | 28,061 |
| 2010-01-22 | 721.50 | 735.00 | 714.30 | 714.59 | 714.59 | 22,561 |
| 2010-01-21 | 727.33 | 727.59 | 717.10 | 721.50 | 721.50 | 31,643 |
| 2010-01-20 | 717.20 | 729.13 | 717.00 | 724.26 | 724.26 | 30,900 |
| 2010-01-19 | 709.04 | 728.30 | 708.41 | 728.30 | 728.30 | 40,061 |
| 2010-01-15 | 720.00 | 722.00 | 711.42 | 715.00 | 715.00 | 38,645 |
| 2010-01-14 | 715.00 | 722.41 | 713.06 | 722.10 | 722.10 | 14,456 |
| 2010-01-13 | 710.66 | 719.01 | 703.00 | 715.59 | 715.59 | 35,694 |
| 2010-01-12 | 705.95 | 715.48 | 699.29 | 710.33 | 710.33 | 29,018 |
| 2010-01-11 | 726.50 | 727.35 | 705.00 | 709.90 | 709.90 | 33,923 |
| 2010-01-08 | 725.26 | 732.69 | 719.00 | 724.99 | 724.99 | 26,992 |
| 2010-01-07 | 719.06 | 741.01 | 718.00 | 730.50 | 730.50 | 56,723 |
| 2010-01-06 | 714.99 | 719.00 | 708.05 | 717.21 | 717.21 | 16,085 |
| 2010-01-05 | 703.30 | 717.37 | 693.20 | 715.00 | 715.00 | 40,193 |
| 2010-01-04 | 697.94 | 712.67 | 691.09 | 712.67 | 712.67 | 61,864 |
| 2009-12-31 | 712.05 | 716.53 | 709.50 | 710.71 | 710.71 | 16,247 |
| 2009-12-30 | 707.05 | 712.68 | 705.00 | 712.05 | 712.05 | 10,184 |
| 2009-12-29 | 710.51 | 712.57 | 702.85 | 707.15 | 707.15 | 14,189 |
| 2009-12-28 | 731.02 | 732.33 | 709.04 | 711.30 | 711.30 | 26,239 |
| 2009-12-24 | 718.71 | 731.00 | 718.59 | 731.00 | 731.00 | 7,198 |
| 2009-12-23 | 720.00 | 721.20 | 707.00 | 719.50 | 719.50 | 26,632 |
| 2009-12-22 | 703.16 | 726.40 | 703.16 | 725.02 | 725.02 | 35,471 |
| 2009-12-21 | 693.15 | 703.50 | 687.27 | 703.34 | 703.34 | 25,872 |
| 2009-12-18 | 693.13 | 693.99 | 681.40 | 685.60 | 685.60 | 89,255 |
| 2009-12-17 | 693.00 | 697.00 | 685.00 | 692.50 | 692.50 | 29,465 |
| 2009-12-16 | 674.44 | 700.00 | 671.00 | 700.00 | 700.00 | 70,839 |
| 2009-12-15 | 660.00 | 673.88 | 659.90 | 670.01 | 670.01 | 38,070 |
| 2009-12-14 | 659.70 | 659.99 | 653.10 | 659.99 | 659.99 | 11,038 |
| 2009-12-11 | 645.63 | 657.75 | 643.11 | 654.53 | 654.53 | 20,197 |
| 2009-12-10 | 645.26 | 647.00 | 637.75 | 643.95 | 643.95 | 18,305 |
| 2009-12-09 | 649.90 | 649.90 | 636.54 | 639.41 | 639.41 | 42,050 |
| 2009-12-08 | 660.06 | 660.06 | 646.96 | 654.89 | 654.89 | 32,207 |
| 2009-12-07 | 671.97 | 674.00 | 664.65 | 667.83 | 667.83 | 18,900 |
| 2009-12-04 | 676.20 | 679.30 | 663.39 | 672.91 | 672.91 | 18,746 |
| 2009-12-03 | 688.44 | 688.44 | 664.02 | 669.98 | 669.98 | 31,249 |
| 2009-12-02 | 680.00 | 687.19 | 677.50 | 685.44 | 685.44 | 38,627 |
| 2009-12-01 | 675.78 | 686.00 | 671.29 | 679.64 | 679.64 | 34,332 |
| 2009-11-30 | 679.91 | 679.91 | 669.34 | 673.15 | 673.15 | 27,950 |
| 2009-11-27 | 670.00 | 684.00 | 668.12 | 682.20 | 682.20 | 11,644 |
| 2009-11-25 | 676.01 | 686.92 | 670.00 | 684.26 | 684.26 | 24,263 |
| 2009-11-24 | 679.44 | 679.44 | 662.10 | 675.92 | 675.92 | 24,870 |
| 2009-11-23 | 679.99 | 686.88 | 671.76 | 679.43 | 679.43 | 21,243 |
| 2009-11-20 | 652.14 | 672.65 | 649.08 | 670.19 | 670.19 | 29,226 |
| 2009-11-19 | 665.76 | 665.76 | 653.59 | 657.58 | 657.58 | 22,797 |
| 2009-11-18 | 675.92 | 688.00 | 662.07 | 669.29 | 669.29 | 62,122 |
| 2009-11-17 | 683.62 | 686.74 | 676.08 | 679.00 | 679.00 | 23,108 |
| 2009-11-16 | 684.63 | 689.29 | 674.39 | 684.50 | 684.50 | 23,820 |
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.