Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 637.00 | 651.92 | 636.93 | 643.66 | 643.66 | 50,340 |
| 2009-08-19 | 628.00 | 641.50 | 623.24 | 638.56 | 638.56 | 86,544 |
| 2009-08-18 | 610.63 | 638.25 | 608.75 | 636.77 | 636.77 | 82,017 |
| 2009-08-17 | 609.00 | 610.96 | 603.00 | 610.63 | 610.63 | 57,372 |
| 2009-08-14 | 612.03 | 621.33 | 612.03 | 618.25 | 618.25 | 48,203 |
| 2009-08-13 | 628.99 | 628.99 | 609.00 | 611.00 | 611.00 | 70,200 |
| 2009-08-12 | 609.05 | 627.77 | 606.79 | 623.00 | 623.00 | 82,325 |
| 2009-08-11 | 598.75 | 607.12 | 593.48 | 603.78 | 603.78 | 37,713 |
| 2009-08-10 | 616.59 | 616.59 | 582.00 | 603.61 | 603.61 | 54,482 |
| 2009-08-07 | 605.99 | 618.99 | 601.48 | 616.84 | 616.84 | 93,262 |
| 2009-08-06 | 607.95 | 612.02 | 592.36 | 596.98 | 596.98 | 60,729 |
| 2009-08-05 | 614.00 | 614.00 | 594.00 | 607.53 | 607.53 | 118,390 |
| 2009-08-04 | 600.00 | 617.13 | 590.94 | 610.00 | 610.00 | 64,117 |
| 2009-08-03 | 607.87 | 607.87 | 581.00 | 599.68 | 599.68 | 73,447 |
| 2009-07-31 | 610.00 | 611.00 | 601.05 | 601.15 | 601.15 | 74,540 |
| 2009-07-30 | 613.00 | 616.03 | 601.99 | 604.75 | 604.75 | 47,512 |
| 2009-07-29 | 606.80 | 611.65 | 598.47 | 610.00 | 610.00 | 66,622 |
| 2009-07-28 | 613.00 | 616.00 | 607.77 | 609.12 | 609.12 | 87,200 |
| 2009-07-27 | 594.50 | 624.39 | 594.00 | 621.07 | 621.07 | 165,966 |
| 2009-07-24 | 590.00 | 602.80 | 579.25 | 602.80 | 602.80 | 120,278 |
| 2009-07-23 | 584.17 | 603.80 | 584.17 | 593.43 | 593.43 | 124,627 |
| 2009-07-22 | 552.00 | 594.12 | 552.00 | 584.17 | 584.17 | 105,241 |
| 2009-07-21 | 557.62 | 558.00 | 550.15 | 554.34 | 554.34 | 47,702 |
| 2009-07-20 | 558.00 | 560.77 | 542.28 | 554.99 | 554.99 | 92,415 |
| 2009-07-17 | 548.30 | 557.97 | 547.01 | 556.57 | 556.57 | 43,960 |
| 2009-07-16 | 533.00 | 549.37 | 526.69 | 547.81 | 547.81 | 45,954 |
| 2009-07-15 | 522.00 | 536.00 | 519.22 | 536.00 | 536.00 | 49,669 |
| 2009-07-14 | 513.27 | 520.00 | 506.00 | 519.50 | 519.50 | 55,020 |
| 2009-07-13 | 501.77 | 512.34 | 495.80 | 512.00 | 512.00 | 79,109 |
| 2009-07-10 | 494.90 | 502.99 | 492.43 | 502.01 | 502.01 | 120,308 |
| 2009-07-09 | 481.00 | 498.53 | 477.85 | 496.80 | 496.80 | 79,541 |
| 2009-07-08 | 490.34 | 490.81 | 477.41 | 478.00 | 478.00 | 170,356 |
| 2009-07-07 | 489.50 | 493.80 | 486.98 | 490.00 | 490.00 | 53,433 |
| 2009-07-06 | 498.75 | 500.25 | 485.50 | 488.26 | 488.26 | 80,427 |
| 2009-07-02 | 494.00 | 502.00 | 493.65 | 502.00 | 502.00 | 44,745 |
| 2009-07-01 | 504.99 | 506.44 | 499.95 | 502.50 | 502.50 | 43,259 |
| 2009-06-30 | 501.94 | 509.75 | 498.00 | 502.39 | 502.39 | 88,337 |
| 2009-06-29 | 499.99 | 504.12 | 488.31 | 497.49 | 497.49 | 79,366 |
| 2009-06-26 | 510.00 | 510.59 | 498.15 | 499.08 | 499.08 | 104,713 |
| 2009-06-25 | 492.83 | 511.87 | 492.00 | 509.75 | 509.75 | 57,566 |
| 2009-06-24 | 497.80 | 503.15 | 488.35 | 493.00 | 493.00 | 69,499 |
| 2009-06-23 | 502.92 | 505.41 | 488.66 | 492.50 | 492.50 | 66,410 |
| 2009-06-22 | 493.00 | 506.22 | 493.00 | 501.00 | 501.00 | 43,948 |
| 2009-06-19 | 498.00 | 504.41 | 494.63 | 498.00 | 498.00 | 81,355 |
| 2009-06-18 | 512.99 | 512.99 | 491.11 | 493.90 | 493.90 | 97,653 |
| 2009-06-17 | 503.57 | 521.54 | 493.04 | 515.41 | 515.41 | 105,984 |
| 2009-06-16 | 507.74 | 515.10 | 495.06 | 502.64 | 502.64 | 51,168 |
| 2009-06-15 | 496.30 | 509.82 | 496.30 | 508.18 | 508.18 | 115,688 |
| 2009-06-12 | 499.06 | 507.14 | 498.80 | 504.91 | 504.91 | 61,185 |
| 2009-06-11 | 510.00 | 510.88 | 498.46 | 504.17 | 504.17 | 100,382 |
| 2009-06-10 | 512.42 | 517.48 | 498.32 | 505.81 | 505.81 | 59,653 |
| 2009-06-09 | 494.89 | 514.90 | 490.25 | 510.60 | 510.60 | 108,371 |
| 2009-06-08 | 481.78 | 493.07 | 468.59 | 491.83 | 491.83 | 85,252 |
| 2009-06-05 | 496.69 | 500.34 | 480.01 | 486.01 | 486.01 | 107,842 |
| 2009-06-04 | 503.85 | 507.49 | 489.99 | 498.00 | 498.00 | 120,427 |
| 2009-06-03 | 507.65 | 512.04 | 489.47 | 495.96 | 495.96 | 70,814 |
| 2009-06-02 | 499.91 | 515.90 | 492.37 | 514.32 | 514.32 | 81,368 |
| 2009-06-01 | 502.00 | 513.00 | 494.17 | 500.83 | 500.83 | 74,974 |
| 2009-05-29 | 483.02 | 494.90 | 483.00 | 494.90 | 494.90 | 91,412 |
| 2009-05-28 | 489.00 | 493.37 | 462.21 | 480.50 | 480.50 | 96,702 |
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.