Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 322.51 | 332.02 | 322.00 | 326.04 | 326.04 | 87,102 |
| 2009-02-27 | 329.77 | 344.12 | 329.42 | 332.77 | 332.77 | 105,494 |
| 2009-02-26 | 345.41 | 356.21 | 335.30 | 336.34 | 336.34 | 95,168 |
| 2009-02-25 | 360.30 | 362.15 | 338.61 | 346.90 | 346.90 | 145,135 |
| 2009-02-24 | 344.22 | 376.67 | 344.02 | 365.00 | 365.00 | 118,710 |
| 2009-02-23 | 351.10 | 363.00 | 335.08 | 338.22 | 338.22 | 87,462 |
| 2009-02-20 | 329.64 | 348.47 | 325.42 | 347.55 | 347.55 | 142,348 |
| 2009-02-19 | 360.05 | 366.75 | 332.93 | 334.00 | 334.00 | 140,729 |
| 2009-02-18 | 369.00 | 372.86 | 351.69 | 356.00 | 356.00 | 177,498 |
| 2009-02-17 | 373.01 | 381.14 | 370.23 | 375.14 | 375.14 | 52,300 |
| 2009-02-13 | 378.80 | 395.35 | 371.83 | 388.21 | 388.21 | 119,846 |
| 2009-02-12 | 374.00 | 383.20 | 359.66 | 379.99 | 379.99 | 196,142 |
| 2009-02-11 | 385.39 | 388.90 | 374.00 | 379.20 | 379.20 | 93,664 |
| 2009-02-10 | 410.11 | 410.64 | 378.53 | 385.00 | 385.00 | 133,143 |
| 2009-02-09 | 416.00 | 419.85 | 404.07 | 411.20 | 411.20 | 111,837 |
| 2009-02-06 | 406.80 | 431.60 | 406.40 | 414.00 | 414.00 | 234,204 |
| 2009-02-05 | 395.50 | 406.00 | 392.00 | 397.73 | 397.73 | 104,007 |
| 2009-02-04 | 406.00 | 408.00 | 397.79 | 399.03 | 399.03 | 106,294 |
| 2009-02-03 | 402.10 | 415.49 | 401.59 | 404.50 | 404.50 | 167,436 |
| 2009-02-02 | 421.60 | 431.08 | 399.03 | 400.00 | 400.00 | 113,820 |
| 2009-01-30 | 435.00 | 435.00 | 412.94 | 426.09 | 426.09 | 63,822 |
| 2009-01-29 | 449.99 | 450.00 | 418.40 | 431.56 | 431.56 | 105,606 |
| 2009-01-28 | 442.52 | 460.89 | 441.78 | 456.55 | 456.55 | 84,634 |
| 2009-01-27 | 451.00 | 451.00 | 433.25 | 437.99 | 437.99 | 38,190 |
| 2009-01-26 | 432.10 | 469.29 | 427.21 | 446.30 | 446.30 | 83,391 |
| 2009-01-23 | 428.00 | 445.41 | 417.75 | 440.78 | 440.78 | 104,249 |
| 2009-01-22 | 417.00 | 440.00 | 411.25 | 433.34 | 433.34 | 62,803 |
| 2009-01-21 | 421.00 | 428.33 | 389.17 | 426.56 | 426.56 | 69,524 |
| 2009-01-20 | 451.79 | 451.79 | 414.04 | 414.04 | 414.04 | 51,180 |
| 2009-01-16 | 450.00 | 456.39 | 432.82 | 453.60 | 453.60 | 45,205 |
| 2009-01-15 | 442.20 | 455.85 | 421.24 | 439.75 | 439.75 | 48,820 |
| 2009-01-14 | 454.02 | 455.10 | 435.00 | 441.55 | 441.55 | 46,474 |
| 2009-01-13 | 452.00 | 468.38 | 452.00 | 461.58 | 461.58 | 46,732 |
| 2009-01-12 | 481.00 | 484.74 | 450.13 | 455.67 | 455.67 | 58,328 |
| 2009-01-09 | 490.21 | 493.90 | 470.49 | 484.15 | 484.15 | 54,826 |
| 2009-01-08 | 479.91 | 500.05 | 476.45 | 496.36 | 496.36 | 146,255 |
| 2009-01-07 | 472.65 | 493.90 | 472.65 | 484.31 | 484.31 | 88,346 |
| 2009-01-06 | 480.00 | 493.13 | 476.07 | 493.13 | 493.13 | 80,139 |
| 2009-01-05 | 442.50 | 480.00 | 442.50 | 478.99 | 478.99 | 80,757 |
| 2009-01-02 | 440.00 | 457.48 | 440.00 | 450.94 | 450.94 | 78,889 |
| 2008-12-31 | 449.20 | 459.75 | 445.19 | 456.25 | 456.25 | 48,398 |
| 2008-12-30 | 444.85 | 448.85 | 439.20 | 446.81 | 446.81 | 49,375 |
| 2008-12-29 | 453.65 | 456.40 | 430.85 | 443.35 | 443.35 | 59,890 |
| 2008-12-26 | 451.43 | 452.31 | 443.00 | 451.96 | 451.96 | 14,297 |
| 2008-12-24 | 453.81 | 453.81 | 438.31 | 449.50 | 449.50 | 23,957 |
| 2008-12-23 | 456.92 | 462.46 | 436.20 | 441.05 | 441.05 | 67,373 |
| 2008-12-22 | 465.00 | 468.26 | 445.04 | 452.40 | 452.40 | 71,163 |
| 2008-12-19 | 485.00 | 485.99 | 455.00 | 455.00 | 455.00 | 84,549 |
| 2008-12-18 | 477.40 | 488.91 | 472.00 | 484.21 | 484.21 | 108,166 |
| 2008-12-17 | 462.10 | 475.00 | 458.07 | 469.78 | 469.78 | 93,918 |
| 2008-12-16 | 435.00 | 474.34 | 432.63 | 465.82 | 465.82 | 71,431 |
| 2008-12-15 | 434.06 | 436.96 | 417.50 | 429.93 | 429.93 | 46,013 |
| 2008-12-12 | 430.00 | 451.99 | 424.44 | 434.00 | 434.00 | 67,578 |
| 2008-12-11 | 456.07 | 468.03 | 432.49 | 444.24 | 444.24 | 77,774 |
| 2008-12-10 | 450.00 | 470.53 | 435.78 | 463.32 | 463.32 | 77,670 |
| 2008-12-09 | 463.70 | 483.89 | 442.50 | 447.59 | 447.59 | 97,201 |
| 2008-12-08 | 482.01 | 493.00 | 450.00 | 464.90 | 464.90 | 124,394 |
| 2008-12-05 | 442.05 | 482.90 | 430.00 | 472.50 | 472.50 | 145,530 |
| 2008-12-04 | 423.00 | 464.56 | 415.01 | 452.70 | 452.70 | 112,583 |
| 2008-12-03 | 396.65 | 444.99 | 390.93 | 428.12 | 428.12 | 105,537 |
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.