Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 490.97 | 499.33 | 476.01 | 479.73 | 479.73 | 88,972 |
| 2009-05-26 | 477.31 | 497.00 | 477.31 | 492.84 | 492.84 | 50,024 |
| 2009-05-22 | 494.01 | 495.78 | 477.00 | 484.48 | 484.48 | 51,212 |
| 2009-05-21 | 492.77 | 502.40 | 486.60 | 492.95 | 492.95 | 50,653 |
| 2009-05-20 | 507.42 | 513.61 | 498.85 | 498.85 | 498.85 | 97,888 |
| 2009-05-19 | 490.20 | 513.42 | 485.43 | 505.22 | 505.22 | 92,095 |
| 2009-05-18 | 485.15 | 500.86 | 482.81 | 499.90 | 499.90 | 73,212 |
| 2009-05-15 | 476.90 | 491.43 | 475.75 | 481.00 | 481.00 | 69,755 |
| 2009-05-14 | 468.50 | 487.07 | 461.53 | 479.15 | 479.15 | 86,741 |
| 2009-05-13 | 478.00 | 483.29 | 466.92 | 467.14 | 467.14 | 80,185 |
| 2009-05-12 | 499.95 | 499.95 | 475.40 | 483.57 | 483.57 | 54,382 |
| 2009-05-11 | 496.70 | 497.21 | 484.41 | 491.39 | 491.39 | 42,286 |
| 2009-05-08 | 502.50 | 504.66 | 477.79 | 503.22 | 503.22 | 97,603 |
| 2009-05-07 | 514.62 | 514.62 | 485.17 | 489.35 | 489.35 | 69,450 |
| 2009-05-06 | 525.00 | 527.00 | 498.00 | 511.84 | 511.84 | 94,368 |
| 2009-05-05 | 525.91 | 526.01 | 510.00 | 522.35 | 522.35 | 84,723 |
| 2009-05-04 | 492.98 | 533.89 | 487.50 | 530.48 | 530.48 | 124,311 |
| 2009-05-01 | 505.37 | 505.37 | 477.66 | 485.00 | 485.00 | 91,483 |
| 2009-04-30 | 520.00 | 520.00 | 500.01 | 505.37 | 505.37 | 89,911 |
| 2009-04-29 | 519.70 | 522.00 | 508.35 | 518.90 | 518.90 | 67,799 |
| 2009-04-28 | 514.84 | 531.02 | 503.00 | 512.00 | 512.00 | 96,406 |
| 2009-04-27 | 509.00 | 528.99 | 502.06 | 518.33 | 518.33 | 103,774 |
| 2009-04-24 | 500.00 | 530.21 | 495.23 | 518.90 | 518.90 | 136,498 |
| 2009-04-23 | 500.00 | 508.15 | 476.75 | 500.00 | 500.00 | 111,185 |
| 2009-04-22 | 489.83 | 521.65 | 479.00 | 504.00 | 504.00 | 135,335 |
| 2009-04-21 | 467.42 | 507.50 | 466.57 | 495.59 | 495.59 | 138,791 |
| 2009-04-20 | 487.00 | 487.85 | 454.87 | 456.46 | 456.46 | 77,444 |
| 2009-04-17 | 482.61 | 504.81 | 476.01 | 500.78 | 500.78 | 100,320 |
| 2009-04-16 | 453.99 | 489.58 | 445.43 | 483.00 | 483.00 | 142,763 |
| 2009-04-15 | 433.39 | 463.99 | 432.50 | 451.55 | 451.55 | 90,340 |
| 2009-04-14 | 441.35 | 448.05 | 431.92 | 440.26 | 440.26 | 45,787 |
| 2009-04-13 | 457.68 | 457.68 | 445.36 | 452.99 | 452.99 | 60,968 |
| 2009-04-09 | 449.75 | 464.50 | 443.75 | 464.50 | 464.50 | 47,158 |
| 2009-04-08 | 463.00 | 465.50 | 425.02 | 432.08 | 432.08 | 94,372 |
| 2009-04-07 | 449.48 | 449.48 | 437.28 | 438.83 | 438.83 | 60,255 |
| 2009-04-06 | 452.50 | 461.00 | 445.24 | 457.50 | 457.50 | 85,188 |
| 2009-04-03 | 461.46 | 474.73 | 447.50 | 474.73 | 474.73 | 71,713 |
| 2009-04-02 | 446.00 | 467.48 | 446.00 | 463.00 | 463.00 | 98,563 |
| 2009-04-01 | 422.90 | 452.34 | 416.24 | 431.00 | 431.00 | 167,317 |
| 2009-03-31 | 440.00 | 443.10 | 418.09 | 427.75 | 427.75 | 145,957 |
| 2009-03-30 | 452.50 | 452.50 | 428.61 | 438.00 | 438.00 | 105,042 |
| 2009-03-27 | 463.69 | 484.00 | 459.00 | 470.00 | 470.00 | 121,232 |
| 2009-03-26 | 428.90 | 474.77 | 426.79 | 473.00 | 473.00 | 208,999 |
| 2009-03-25 | 425.98 | 453.93 | 408.14 | 418.00 | 418.00 | 153,800 |
| 2009-03-24 | 427.95 | 431.94 | 418.27 | 422.20 | 422.20 | 84,496 |
| 2009-03-23 | 384.00 | 433.00 | 384.00 | 433.00 | 433.00 | 141,245 |
| 2009-03-20 | 399.89 | 400.99 | 376.96 | 376.96 | 376.96 | 77,552 |
| 2009-03-19 | 427.00 | 428.70 | 394.52 | 396.47 | 396.47 | 125,585 |
| 2009-03-18 | 388.29 | 434.98 | 376.84 | 421.61 | 421.61 | 119,461 |
| 2009-03-17 | 375.00 | 391.48 | 368.00 | 391.37 | 391.37 | 72,567 |
| 2009-03-16 | 385.04 | 388.78 | 364.09 | 370.75 | 370.75 | 45,939 |
| 2009-03-13 | 391.50 | 397.50 | 376.22 | 382.95 | 382.95 | 134,540 |
| 2009-03-12 | 354.86 | 390.58 | 351.50 | 386.62 | 386.62 | 117,099 |
| 2009-03-11 | 367.23 | 368.19 | 351.70 | 356.40 | 356.40 | 104,275 |
| 2009-03-10 | 326.36 | 367.50 | 325.19 | 363.25 | 363.25 | 156,048 |
| 2009-03-09 | 318.70 | 333.87 | 313.03 | 322.73 | 322.73 | 77,435 |
| 2009-03-06 | 337.33 | 339.03 | 310.69 | 320.55 | 320.55 | 118,281 |
| 2009-03-05 | 321.06 | 337.84 | 316.03 | 329.96 | 329.96 | 118,610 |
| 2009-03-04 | 321.07 | 329.92 | 314.00 | 324.65 | 324.65 | 113,991 |
| 2009-03-03 | 332.86 | 334.20 | 317.45 | 319.56 | 319.56 | 97,506 |
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.