Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 391.00 | 404.93 | 375.61 | 402.75 | 402.75 | 65,470 |
| 2008-12-01 | 407.00 | 412.62 | 376.19 | 385.64 | 385.64 | 68,848 |
| 2008-11-28 | 430.82 | 436.40 | 418.13 | 434.25 | 434.25 | 23,711 |
| 2008-11-26 | 404.75 | 437.09 | 392.51 | 431.30 | 431.30 | 81,778 |
| 2008-11-25 | 404.88 | 417.50 | 386.16 | 409.50 | 409.50 | 147,236 |
| 2008-11-24 | 351.88 | 397.50 | 351.02 | 386.16 | 386.16 | 87,472 |
| 2008-11-21 | 344.36 | 353.98 | 316.82 | 347.18 | 347.18 | 122,370 |
| 2008-11-20 | 331.86 | 363.64 | 327.81 | 341.38 | 341.38 | 137,124 |
| 2008-11-19 | 374.64 | 376.65 | 338.35 | 338.45 | 338.45 | 98,855 |
| 2008-11-18 | 372.00 | 384.94 | 362.93 | 374.90 | 374.90 | 84,494 |
| 2008-11-17 | 388.30 | 392.58 | 362.63 | 372.73 | 372.73 | 98,191 |
| 2008-11-14 | 383.78 | 400.00 | 368.11 | 395.00 | 395.00 | 138,531 |
| 2008-11-13 | 350.00 | 390.36 | 341.59 | 390.36 | 390.36 | 257,120 |
| 2008-11-12 | 374.50 | 376.01 | 343.03 | 344.05 | 344.05 | 265,500 |
| 2008-11-11 | 382.94 | 391.45 | 368.47 | 375.37 | 375.37 | 240,389 |
| 2008-11-10 | 438.40 | 439.00 | 381.54 | 385.83 | 385.83 | 253,151 |
| 2008-11-07 | 442.10 | 442.10 | 417.00 | 427.62 | 427.62 | 142,918 |
| 2008-11-06 | 465.00 | 475.96 | 427.08 | 438.08 | 438.08 | 217,301 |
| 2008-11-05 | 480.00 | 501.02 | 467.18 | 467.94 | 467.94 | 135,424 |
| 2008-11-04 | 500.00 | 503.68 | 476.94 | 494.00 | 494.00 | 182,735 |
| 2008-11-03 | 500.00 | 511.84 | 491.97 | 498.49 | 498.49 | 127,229 |
| 2008-10-31 | 502.23 | 505.80 | 485.00 | 490.21 | 490.21 | 142,180 |
| 2008-10-30 | 505.58 | 508.86 | 492.50 | 503.40 | 503.40 | 90,554 |
| 2008-10-29 | 488.00 | 509.90 | 479.61 | 492.00 | 492.00 | 113,697 |
| 2008-10-28 | 487.00 | 495.50 | 450.00 | 489.47 | 489.47 | 90,056 |
| 2008-10-27 | 493.00 | 512.57 | 480.00 | 480.00 | 480.00 | 65,937 |
| 2008-10-24 | 477.00 | 508.84 | 475.14 | 492.04 | 492.04 | 121,369 |
| 2008-10-23 | 525.00 | 530.14 | 485.00 | 510.39 | 510.39 | 258,787 |
| 2008-10-22 | 535.00 | 557.50 | 525.00 | 539.25 | 539.25 | 80,999 |
| 2008-10-21 | 543.66 | 572.02 | 543.66 | 550.30 | 550.30 | 118,803 |
| 2008-10-20 | 512.15 | 560.05 | 512.15 | 553.01 | 553.01 | 156,740 |
| 2008-10-17 | 508.00 | 538.26 | 508.00 | 510.60 | 510.60 | 55,573 |
| 2008-10-16 | 515.00 | 554.12 | 505.01 | 535.00 | 535.00 | 102,835 |
| 2008-10-15 | 530.00 | 530.00 | 501.02 | 511.50 | 511.50 | 92,176 |
| 2008-10-14 | 557.00 | 563.12 | 523.35 | 534.00 | 534.00 | 100,967 |
| 2008-10-13 | 545.00 | 567.50 | 523.63 | 555.00 | 555.00 | 151,372 |
| 2008-10-10 | 500.01 | 556.69 | 475.01 | 535.00 | 535.00 | 154,582 |
| 2008-10-09 | 568.92 | 568.92 | 511.00 | 514.94 | 514.94 | 137,243 |
| 2008-10-08 | 515.00 | 566.00 | 515.00 | 548.15 | 548.15 | 154,270 |
| 2008-10-07 | 558.50 | 558.50 | 526.39 | 539.20 | 539.20 | 140,378 |
| 2008-10-06 | 561.00 | 563.00 | 522.53 | 560.01 | 560.01 | 127,685 |
| 2008-10-03 | 585.00 | 598.92 | 557.01 | 574.55 | 574.55 | 96,631 |
| 2008-10-02 | 596.92 | 598.87 | 563.65 | 581.00 | 581.00 | 87,003 |
| 2008-10-01 | 564.00 | 600.00 | 564.00 | 600.00 | 600.00 | 76,975 |
| 2008-09-30 | 597.75 | 597.96 | 567.01 | 572.00 | 572.00 | 69,204 |
| 2008-09-29 | 603.50 | 605.00 | 552.83 | 605.00 | 605.00 | 100,411 |
| 2008-09-26 | 585.00 | 615.00 | 582.51 | 615.00 | 615.00 | 77,546 |
| 2008-09-25 | 601.48 | 614.00 | 585.39 | 605.00 | 605.00 | 61,412 |
| 2008-09-24 | 581.91 | 600.18 | 575.01 | 598.00 | 598.00 | 57,802 |
| 2008-09-23 | 605.00 | 615.40 | 572.39 | 581.40 | 581.40 | 85,910 |
| 2008-09-22 | 633.00 | 633.00 | 586.58 | 608.00 | 608.00 | 76,732 |
| 2008-09-19 | 635.00 | 639.80 | 635.00 | 635.00 | 635.00 | 145,849 |
| 2008-09-18 | 579.00 | 609.57 | 548.01 | 601.46 | 601.46 | 132,863 |
| 2008-09-17 | 596.00 | 604.00 | 570.18 | 574.48 | 574.48 | 107,550 |
| 2008-09-16 | 573.03 | 604.88 | 562.85 | 603.00 | 603.00 | 121,996 |
| 2008-09-15 | 590.00 | 609.52 | 580.04 | 584.00 | 584.00 | 117,635 |
| 2008-09-12 | 596.02 | 613.43 | 592.53 | 609.15 | 609.15 | 79,029 |
| 2008-09-11 | 575.00 | 602.12 | 570.42 | 601.02 | 601.02 | 156,368 |
| 2008-09-10 | 573.00 | 591.54 | 553.35 | 564.50 | 564.50 | 192,800 |
| 2008-09-09 | 596.50 | 598.49 | 549.41 | 565.00 | 565.00 | 331,272 |
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.