Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-12 | 517.15 | 527.48 | 500.00 | 511.03 | 511.03 | 79,836 |
| 2008-06-11 | 530.88 | 539.64 | 499.13 | 514.50 | 514.50 | 157,012 |
| 2008-06-10 | 549.00 | 557.70 | 531.09 | 531.82 | 531.82 | 133,741 |
| 2008-06-09 | 555.00 | 565.00 | 547.60 | 554.46 | 554.46 | 87,353 |
| 2008-06-06 | 560.00 | 560.90 | 545.00 | 552.00 | 552.00 | 72,800 |
| 2008-06-05 | 573.00 | 575.00 | 551.07 | 566.00 | 566.00 | 65,181 |
| 2008-06-04 | 577.92 | 581.35 | 563.48 | 564.38 | 564.38 | 63,640 |
| 2008-06-03 | 560.00 | 580.00 | 556.72 | 580.00 | 580.00 | 73,634 |
| 2008-06-02 | 569.70 | 569.70 | 555.00 | 558.43 | 558.43 | 51,306 |
| 2008-05-30 | 569.78 | 569.78 | 557.01 | 565.37 | 565.37 | 99,893 |
| 2008-05-29 | 556.44 | 564.89 | 551.35 | 560.53 | 560.53 | 91,777 |
| 2008-05-28 | 540.00 | 558.08 | 534.10 | 554.30 | 554.30 | 106,235 |
| 2008-05-27 | 525.05 | 542.01 | 525.05 | 532.60 | 532.60 | 84,733 |
| 2008-05-23 | 546.00 | 546.00 | 529.31 | 532.00 | 532.00 | 58,128 |
| 2008-05-22 | 558.00 | 560.00 | 535.00 | 543.40 | 543.40 | 148,164 |
| 2008-05-21 | 559.00 | 567.69 | 554.41 | 555.50 | 555.50 | 127,289 |
| 2008-05-20 | 583.00 | 588.65 | 568.10 | 570.96 | 570.96 | 109,935 |
| 2008-05-19 | 602.00 | 605.16 | 582.87 | 589.00 | 589.00 | 63,489 |
| 2008-05-16 | 619.95 | 620.99 | 592.46 | 601.00 | 601.00 | 86,324 |
| 2008-05-15 | 602.00 | 611.00 | 594.83 | 609.99 | 609.99 | 132,459 |
| 2008-05-14 | 608.10 | 618.72 | 600.07 | 600.90 | 600.90 | 123,244 |
| 2008-05-13 | 617.00 | 617.55 | 603.00 | 604.47 | 604.47 | 92,422 |
| 2008-05-12 | 618.00 | 623.18 | 600.00 | 611.00 | 611.00 | 55,183 |
| 2008-05-09 | 626.15 | 633.88 | 605.65 | 610.66 | 610.66 | 57,326 |
| 2008-05-08 | 647.85 | 647.85 | 619.17 | 625.93 | 625.93 | 75,935 |
| 2008-05-07 | 639.52 | 646.52 | 634.03 | 644.05 | 644.05 | 121,398 |
| 2008-05-06 | 630.00 | 642.85 | 623.61 | 639.52 | 639.52 | 41,770 |
| 2008-05-05 | 637.24 | 647.24 | 634.98 | 637.10 | 637.10 | 37,820 |
| 2008-05-02 | 650.11 | 663.98 | 632.32 | 637.00 | 637.00 | 71,836 |
| 2008-05-01 | 619.50 | 646.92 | 602.99 | 644.00 | 644.00 | 99,908 |
| 2008-04-30 | 650.00 | 650.00 | 613.50 | 613.50 | 613.50 | 83,394 |
| 2008-04-29 | 659.00 | 661.52 | 640.01 | 644.27 | 644.27 | 87,807 |
| 2008-04-28 | 658.00 | 674.45 | 657.11 | 671.63 | 671.63 | 108,907 |
| 2008-04-25 | 664.31 | 674.95 | 646.67 | 665.15 | 665.15 | 68,449 |
| 2008-04-24 | 639.95 | 665.00 | 633.09 | 663.91 | 663.91 | 98,825 |
| 2008-04-23 | 659.00 | 661.30 | 636.00 | 637.00 | 637.00 | 82,913 |
| 2008-04-22 | 668.50 | 678.01 | 654.00 | 658.00 | 658.00 | 77,504 |
| 2008-04-21 | 650.18 | 679.37 | 646.19 | 676.01 | 676.01 | 57,076 |
| 2008-04-18 | 670.56 | 671.86 | 645.70 | 655.65 | 655.65 | 68,075 |
| 2008-04-17 | 640.00 | 669.04 | 635.00 | 668.99 | 668.99 | 111,013 |
| 2008-04-16 | 622.05 | 649.92 | 614.12 | 649.92 | 649.92 | 110,563 |
| 2008-04-15 | 606.50 | 622.00 | 593.11 | 618.20 | 618.20 | 52,043 |
| 2008-04-14 | 632.85 | 632.85 | 598.00 | 600.50 | 600.50 | 54,069 |
| 2008-04-11 | 621.33 | 636.86 | 607.80 | 633.50 | 633.50 | 78,000 |
| 2008-04-10 | 596.10 | 628.00 | 596.10 | 626.59 | 626.59 | 82,100 |
| 2008-04-09 | 628.95 | 635.00 | 595.30 | 599.91 | 599.91 | 115,300 |
| 2008-04-08 | 625.05 | 628.40 | 610.42 | 619.80 | 619.80 | 52,800 |
| 2008-04-07 | 637.15 | 640.93 | 624.00 | 627.75 | 627.75 | 55,000 |
| 2008-04-04 | 630.00 | 641.70 | 615.59 | 635.10 | 635.10 | 104,550 |
| 2008-04-03 | 604.61 | 639.79 | 601.50 | 636.95 | 636.95 | 101,500 |
| 2008-04-02 | 617.00 | 644.01 | 559.31 | 606.91 | 606.91 | 132,708 |
| 2008-04-01 | 601.10 | 642.77 | 601.10 | 625.00 | 625.00 | 110,111 |
| 2008-03-31 | 592.20 | 608.79 | 592.20 | 597.50 | 597.50 | 123,500 |
| 2008-03-28 | 575.75 | 599.21 | 575.75 | 599.13 | 599.13 | 84,100 |
| 2008-03-27 | 585.00 | 585.00 | 569.86 | 578.34 | 578.34 | 121,800 |
| 2008-03-26 | 584.90 | 593.39 | 575.00 | 577.05 | 577.05 | 93,000 |
| 2008-03-25 | 590.50 | 597.31 | 571.84 | 588.90 | 588.90 | 84,795 |
| 2008-03-24 | 600.00 | 632.00 | 574.90 | 583.87 | 583.87 | 222,302 |
| 2008-03-20 | 592.00 | 611.00 | 580.00 | 593.00 | 593.00 | 221,799 |
| 2008-03-19 | 576.79 | 594.99 | 566.00 | 585.50 | 585.50 | 144,788 |
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.