Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-08 | 604.99 | 631.00 | 602.99 | 618.06 | 618.06 | 182,700 |
| 2008-09-05 | 556.00 | 574.78 | 535.51 | 574.00 | 574.00 | 103,138 |
| 2008-09-04 | 567.00 | 573.23 | 546.56 | 554.00 | 554.00 | 88,793 |
| 2008-09-03 | 594.84 | 605.00 | 573.00 | 575.75 | 575.75 | 110,072 |
| 2008-09-02 | 604.50 | 615.85 | 591.49 | 595.61 | 595.61 | 68,944 |
| 2008-08-29 | 585.00 | 604.00 | 583.70 | 597.73 | 597.73 | 55,002 |
| 2008-08-28 | 580.00 | 592.47 | 574.33 | 591.00 | 591.00 | 30,363 |
| 2008-08-27 | 558.66 | 576.31 | 556.15 | 576.31 | 576.31 | 42,952 |
| 2008-08-26 | 564.50 | 576.65 | 543.43 | 558.66 | 558.66 | 64,019 |
| 2008-08-25 | 580.40 | 594.98 | 559.42 | 560.26 | 560.26 | 49,193 |
| 2008-08-22 | 577.50 | 583.93 | 564.32 | 580.50 | 580.50 | 34,493 |
| 2008-08-21 | 540.00 | 568.97 | 536.35 | 568.33 | 568.33 | 64,134 |
| 2008-08-20 | 548.50 | 553.00 | 533.00 | 548.06 | 548.06 | 59,283 |
| 2008-08-19 | 554.00 | 554.33 | 539.30 | 544.00 | 544.00 | 48,485 |
| 2008-08-18 | 593.75 | 593.75 | 555.34 | 558.62 | 558.62 | 30,877 |
| 2008-08-15 | 587.50 | 599.51 | 584.50 | 584.50 | 584.50 | 30,995 |
| 2008-08-14 | 568.86 | 594.46 | 562.19 | 585.72 | 585.72 | 45,970 |
| 2008-08-13 | 576.00 | 576.65 | 552.00 | 567.01 | 567.01 | 63,074 |
| 2008-08-12 | 600.00 | 605.00 | 572.33 | 576.50 | 576.50 | 99,503 |
| 2008-08-11 | 596.50 | 609.05 | 586.01 | 601.80 | 601.80 | 82,678 |
| 2008-08-08 | 567.95 | 599.99 | 560.10 | 594.00 | 594.00 | 83,858 |
| 2008-08-07 | 551.00 | 576.93 | 546.16 | 565.50 | 565.50 | 64,922 |
| 2008-08-06 | 568.50 | 573.84 | 549.04 | 559.00 | 559.00 | 44,891 |
| 2008-08-05 | 556.99 | 572.46 | 545.47 | 568.50 | 568.50 | 69,998 |
| 2008-08-04 | 549.98 | 549.98 | 529.00 | 545.07 | 545.07 | 85,859 |
| 2008-08-01 | 550.10 | 562.74 | 535.71 | 539.17 | 539.17 | 88,370 |
| 2008-07-31 | 558.02 | 558.02 | 528.12 | 552.32 | 552.32 | 58,331 |
| 2008-07-30 | 557.00 | 567.50 | 529.94 | 542.44 | 542.44 | 72,085 |
| 2008-07-29 | 525.21 | 553.36 | 525.21 | 549.38 | 549.38 | 46,018 |
| 2008-07-28 | 546.00 | 553.68 | 531.95 | 532.71 | 532.71 | 43,110 |
| 2008-07-25 | 530.00 | 565.99 | 530.00 | 543.55 | 543.55 | 104,161 |
| 2008-07-24 | 572.50 | 572.50 | 528.14 | 535.85 | 535.85 | 93,992 |
| 2008-07-23 | 570.00 | 593.51 | 556.55 | 575.25 | 575.25 | 154,886 |
| 2008-07-22 | 513.51 | 579.27 | 502.59 | 578.40 | 578.40 | 140,782 |
| 2008-07-21 | 515.00 | 523.64 | 499.13 | 503.18 | 503.18 | 59,421 |
| 2008-07-18 | 517.50 | 537.50 | 517.12 | 524.60 | 524.60 | 99,269 |
| 2008-07-17 | 515.00 | 520.67 | 498.76 | 513.97 | 513.97 | 71,455 |
| 2008-07-16 | 476.50 | 505.40 | 472.30 | 497.00 | 497.00 | 202,294 |
| 2008-07-15 | 472.00 | 495.00 | 452.00 | 482.67 | 482.67 | 131,785 |
| 2008-07-14 | 486.00 | 493.00 | 465.16 | 468.00 | 468.00 | 95,359 |
| 2008-07-11 | 477.00 | 496.29 | 470.28 | 480.10 | 480.10 | 141,220 |
| 2008-07-10 | 516.00 | 517.00 | 481.77 | 489.40 | 489.40 | 124,177 |
| 2008-07-09 | 525.01 | 525.01 | 504.02 | 514.99 | 514.99 | 78,214 |
| 2008-07-08 | 493.00 | 522.86 | 488.41 | 520.03 | 520.03 | 57,731 |
| 2008-07-07 | 515.00 | 515.00 | 481.00 | 491.47 | 491.47 | 51,368 |
| 2008-07-03 | 485.00 | 494.99 | 485.00 | 490.23 | 490.23 | 38,098 |
| 2008-07-02 | 504.00 | 505.86 | 484.55 | 484.55 | 484.55 | 42,863 |
| 2008-07-01 | 495.00 | 509.00 | 490.00 | 507.55 | 507.55 | 78,197 |
| 2008-06-30 | 522.00 | 522.00 | 498.00 | 500.08 | 500.08 | 67,892 |
| 2008-06-27 | 509.95 | 529.62 | 506.01 | 518.00 | 518.00 | 90,060 |
| 2008-06-26 | 517.25 | 534.63 | 511.00 | 511.00 | 511.00 | 66,710 |
| 2008-06-25 | 520.61 | 541.94 | 520.00 | 524.28 | 524.28 | 40,860 |
| 2008-06-24 | 527.00 | 537.99 | 512.08 | 519.91 | 519.91 | 82,380 |
| 2008-06-23 | 545.05 | 550.00 | 525.10 | 529.75 | 529.75 | 49,453 |
| 2008-06-20 | 548.00 | 548.00 | 535.89 | 543.00 | 543.00 | 39,819 |
| 2008-06-19 | 540.15 | 555.00 | 532.85 | 550.25 | 550.25 | 43,542 |
| 2008-06-18 | 551.51 | 551.51 | 533.01 | 540.15 | 540.15 | 72,226 |
| 2008-06-17 | 540.36 | 554.96 | 535.04 | 551.56 | 551.56 | 120,179 |
| 2008-06-16 | 517.50 | 543.32 | 512.41 | 539.00 | 539.00 | 60,893 |
| 2008-06-13 | 517.50 | 527.35 | 511.82 | 522.80 | 522.80 | 50,953 |
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.