Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-18 | 547.96 | 586.40 | 534.94 | 566.00 | 566.00 | 123,800 |
| 2008-03-17 | 524.00 | 539.81 | 510.00 | 526.00 | 526.00 | 41,000 |
| 2008-03-14 | 564.98 | 564.98 | 531.33 | 533.15 | 533.15 | 61,600 |
| 2008-03-13 | 526.50 | 572.59 | 525.00 | 563.50 | 563.50 | 94,500 |
| 2008-03-12 | 538.00 | 549.39 | 529.95 | 539.50 | 539.50 | 67,400 |
| 2008-03-11 | 525.05 | 548.00 | 523.00 | 537.20 | 537.20 | 117,208 |
| 2008-03-10 | 528.00 | 540.00 | 508.86 | 518.10 | 518.10 | 61,800 |
| 2008-03-07 | 515.30 | 537.30 | 506.50 | 528.25 | 528.25 | 97,200 |
| 2008-03-06 | 550.01 | 556.69 | 525.26 | 527.28 | 527.28 | 128,000 |
| 2008-03-05 | 568.50 | 572.92 | 557.02 | 558.25 | 558.25 | 148,205 |
| 2008-03-04 | 538.00 | 570.00 | 529.63 | 563.50 | 563.50 | 115,100 |
| 2008-03-03 | 540.68 | 542.35 | 525.29 | 540.00 | 540.00 | 114,100 |
| 2008-02-29 | 571.15 | 572.13 | 540.68 | 540.68 | 540.68 | 92,900 |
| 2008-02-28 | 584.00 | 591.09 | 575.48 | 575.48 | 575.48 | 79,300 |
| 2008-02-27 | 588.10 | 604.58 | 578.72 | 588.00 | 588.00 | 88,318 |
| 2008-02-26 | 559.25 | 599.05 | 540.02 | 593.10 | 593.10 | 108,499 |
| 2008-02-25 | 539.50 | 561.74 | 538.80 | 559.26 | 559.26 | 75,000 |
| 2008-02-22 | 567.43 | 570.71 | 538.25 | 549.10 | 549.10 | 116,598 |
| 2008-02-21 | 567.66 | 580.78 | 561.76 | 567.54 | 567.54 | 105,092 |
| 2008-02-20 | 552.01 | 571.13 | 550.01 | 565.48 | 565.48 | 120,600 |
| 2008-02-19 | 542.00 | 566.35 | 539.98 | 561.81 | 561.81 | 94,600 |
| 2008-02-15 | 545.00 | 545.95 | 530.20 | 536.51 | 536.51 | 57,393 |
| 2008-02-14 | 560.01 | 567.75 | 544.89 | 548.48 | 548.48 | 59,900 |
| 2008-02-13 | 574.85 | 574.94 | 551.16 | 559.27 | 559.27 | 103,600 |
| 2008-02-12 | 580.03 | 586.30 | 558.00 | 563.00 | 563.00 | 117,300 |
| 2008-02-11 | 569.00 | 587.23 | 553.90 | 575.68 | 575.68 | 101,571 |
| 2008-02-08 | 590.00 | 594.28 | 565.00 | 569.43 | 569.43 | 119,200 |
| 2008-02-07 | 590.13 | 605.98 | 588.00 | 595.01 | 595.01 | 162,803 |
| 2008-02-06 | 614.90 | 621.86 | 588.00 | 588.00 | 588.00 | 115,400 |
| 2008-02-05 | 624.00 | 624.00 | 601.20 | 616.45 | 616.45 | 176,100 |
| 2008-02-04 | 650.00 | 650.00 | 624.51 | 627.00 | 627.00 | 95,800 |
| 2008-02-01 | 631.50 | 661.00 | 624.67 | 661.00 | 661.00 | 158,804 |
| 2008-01-31 | 582.00 | 633.01 | 582.00 | 631.50 | 631.50 | 213,702 |
| 2008-01-30 | 619.99 | 633.50 | 600.05 | 603.05 | 603.05 | 233,768 |
| 2008-01-29 | 577.00 | 638.99 | 577.00 | 627.65 | 627.65 | 323,500 |
| 2008-01-28 | 589.00 | 611.45 | 566.56 | 603.00 | 603.00 | 167,883 |
| 2008-01-25 | 600.00 | 613.99 | 593.00 | 593.00 | 593.00 | 204,259 |
| 2008-01-24 | 575.01 | 607.99 | 564.95 | 600.00 | 600.00 | 200,016 |
| 2008-01-23 | 535.31 | 589.99 | 525.05 | 587.98 | 587.98 | 243,700 |
| 2008-01-22 | 485.00 | 534.65 | 480.01 | 531.68 | 531.68 | 156,900 |
| 2008-01-18 | 488.54 | 500.00 | 484.05 | 497.00 | 497.00 | 159,470 |
| 2008-01-17 | 482.12 | 494.42 | 476.05 | 488.54 | 488.54 | 134,380 |
| 2008-01-16 | 470.22 | 495.52 | 452.98 | 479.20 | 479.20 | 258,743 |
| 2008-01-15 | 480.00 | 480.00 | 463.00 | 471.18 | 471.18 | 130,800 |
| 2008-01-14 | 486.00 | 489.50 | 465.05 | 483.31 | 483.31 | 48,400 |
| 2008-01-11 | 472.32 | 483.92 | 463.86 | 478.39 | 478.39 | 87,900 |
| 2008-01-10 | 461.50 | 490.00 | 454.54 | 477.20 | 477.20 | 116,500 |
| 2008-01-09 | 462.00 | 467.47 | 436.20 | 466.53 | 466.53 | 148,100 |
| 2008-01-08 | 470.01 | 484.00 | 455.99 | 459.02 | 459.02 | 149,900 |
| 2008-01-07 | 479.00 | 485.97 | 464.64 | 475.96 | 475.96 | 83,300 |
| 2008-01-04 | 507.00 | 510.00 | 472.96 | 480.30 | 480.30 | 124,000 |
| 2008-01-03 | 510.05 | 519.00 | 510.05 | 515.70 | 515.70 | 107,100 |
| 2008-01-02 | 515.27 | 520.00 | 508.00 | 515.05 | 515.05 | 88,200 |
← NewerPage 79 of 79 · 4,733 trading days
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.