Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-13 | 688.89 | 690.99 | 676.00 | 681.38 | 681.38 | 26,356 |
| 2009-11-12 | 698.51 | 701.00 | 684.00 | 688.89 | 688.89 | 35,130 |
| 2009-11-11 | 689.99 | 711.00 | 688.23 | 705.00 | 705.00 | 40,656 |
| 2009-11-10 | 680.33 | 690.98 | 672.00 | 682.08 | 682.08 | 25,440 |
| 2009-11-09 | 676.04 | 686.47 | 674.58 | 685.50 | 685.50 | 30,473 |
| 2009-11-06 | 673.95 | 678.00 | 665.17 | 673.45 | 673.45 | 30,435 |
| 2009-11-05 | 678.57 | 681.00 | 660.00 | 677.95 | 677.95 | 36,432 |
| 2009-11-04 | 671.45 | 681.23 | 668.35 | 671.61 | 671.61 | 33,762 |
| 2009-11-03 | 670.00 | 687.84 | 662.55 | 668.00 | 668.00 | 34,693 |
| 2009-11-02 | 661.78 | 674.90 | 648.00 | 673.95 | 673.95 | 34,602 |
| 2009-10-30 | 681.00 | 681.63 | 662.07 | 662.27 | 662.27 | 29,487 |
| 2009-10-29 | 666.08 | 688.59 | 660.16 | 681.47 | 681.47 | 24,496 |
| 2009-10-28 | 690.30 | 693.99 | 655.44 | 661.75 | 661.75 | 47,641 |
| 2009-10-27 | 707.32 | 708.08 | 692.15 | 695.03 | 695.03 | 27,429 |
| 2009-10-26 | 719.00 | 720.53 | 685.00 | 703.13 | 703.13 | 33,955 |
| 2009-10-23 | 728.00 | 742.00 | 713.37 | 719.00 | 719.00 | 27,612 |
| 2009-10-22 | 697.50 | 740.91 | 697.50 | 728.00 | 728.00 | 77,365 |
| 2009-10-21 | 700.05 | 724.00 | 680.02 | 703.44 | 703.44 | 112,067 |
| 2009-10-20 | 665.95 | 671.62 | 657.20 | 668.74 | 668.74 | 30,423 |
| 2009-10-19 | 681.00 | 685.02 | 662.00 | 668.37 | 668.37 | 61,118 |
| 2009-10-16 | 659.44 | 683.82 | 650.91 | 683.82 | 683.82 | 53,155 |
| 2009-10-15 | 669.49 | 671.32 | 656.15 | 662.36 | 662.36 | 45,938 |
| 2009-10-14 | 670.15 | 677.68 | 655.01 | 677.12 | 677.12 | 23,610 |
| 2009-10-13 | 656.96 | 669.21 | 656.00 | 664.00 | 664.00 | 24,718 |
| 2009-10-12 | 665.00 | 665.88 | 654.63 | 656.70 | 656.70 | 10,641 |
| 2009-10-09 | 662.30 | 670.90 | 652.26 | 664.97 | 664.97 | 38,348 |
| 2009-10-08 | 625.00 | 663.80 | 621.51 | 663.80 | 663.80 | 74,829 |
| 2009-10-07 | 632.15 | 634.27 | 619.20 | 624.19 | 624.19 | 37,740 |
| 2009-10-06 | 630.33 | 644.31 | 628.02 | 633.15 | 633.15 | 22,131 |
| 2009-10-05 | 608.15 | 628.44 | 607.11 | 628.44 | 628.44 | 37,511 |
| 2009-10-02 | 614.75 | 616.79 | 607.00 | 607.00 | 607.00 | 34,204 |
| 2009-10-01 | 634.15 | 634.15 | 615.50 | 618.05 | 618.05 | 47,951 |
| 2009-09-30 | 644.85 | 645.48 | 631.22 | 637.37 | 637.37 | 32,679 |
| 2009-09-29 | 649.01 | 659.84 | 639.15 | 645.33 | 645.33 | 35,688 |
| 2009-09-28 | 648.50 | 654.49 | 646.83 | 648.61 | 648.61 | 17,314 |
| 2009-09-25 | 642.83 | 654.97 | 639.50 | 642.82 | 642.82 | 25,657 |
| 2009-09-24 | 654.98 | 658.96 | 646.00 | 652.65 | 652.65 | 38,620 |
| 2009-09-23 | 664.00 | 668.74 | 646.97 | 648.58 | 648.58 | 45,199 |
| 2009-09-22 | 675.62 | 678.10 | 663.14 | 664.00 | 664.00 | 39,803 |
| 2009-09-21 | 664.15 | 671.25 | 659.31 | 670.00 | 670.00 | 24,793 |
| 2009-09-18 | 675.46 | 680.08 | 666.60 | 670.43 | 670.43 | 59,316 |
| 2009-09-17 | 670.00 | 681.80 | 662.40 | 668.45 | 668.45 | 38,228 |
| 2009-09-16 | 663.06 | 675.00 | 660.09 | 673.52 | 673.52 | 42,920 |
| 2009-09-15 | 644.15 | 661.14 | 644.15 | 659.42 | 659.42 | 27,820 |
| 2009-09-14 | 654.90 | 654.90 | 644.00 | 644.83 | 644.83 | 40,045 |
| 2009-09-11 | 668.99 | 671.99 | 654.32 | 655.27 | 655.27 | 65,841 |
| 2009-09-10 | 655.95 | 673.21 | 652.70 | 669.82 | 669.82 | 30,136 |
| 2009-09-09 | 660.63 | 662.00 | 649.02 | 658.31 | 658.31 | 41,747 |
| 2009-09-08 | 661.38 | 666.97 | 651.06 | 662.80 | 662.80 | 31,174 |
| 2009-09-04 | 655.00 | 659.47 | 642.05 | 659.47 | 659.47 | 22,976 |
| 2009-09-03 | 638.95 | 656.00 | 631.65 | 654.93 | 654.93 | 44,661 |
| 2009-09-02 | 660.77 | 660.77 | 638.57 | 638.57 | 638.57 | 65,204 |
| 2009-09-01 | 668.47 | 688.82 | 656.60 | 660.77 | 660.77 | 78,669 |
| 2009-08-31 | 674.47 | 680.82 | 667.32 | 675.25 | 675.25 | 58,706 |
| 2009-08-28 | 692.90 | 698.28 | 677.00 | 688.50 | 688.50 | 82,744 |
| 2009-08-27 | 689.97 | 694.00 | 668.53 | 690.95 | 690.95 | 90,433 |
| 2009-08-26 | 680.12 | 698.14 | 676.00 | 693.65 | 693.65 | 93,744 |
| 2009-08-25 | 668.05 | 688.74 | 666.46 | 683.84 | 683.84 | 83,269 |
| 2009-08-24 | 672.33 | 679.00 | 662.20 | 668.00 | 668.00 | 116,155 |
| 2009-08-21 | 649.45 | 674.36 | 645.67 | 672.82 | 672.82 | 72,286 |
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.