Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-13 | 3,969.57 | 4,039.00 | 3,945.34 | 4,021.75 | 4,021.75 | 26,219 |
| 2020-02-12 | 3,968.56 | 3,997.90 | 3,857.90 | 3,976.78 | 3,976.78 | 27,154 |
| 2020-02-11 | 3,960.00 | 4,000.00 | 3,943.50 | 3,981.86 | 3,981.86 | 27,734 |
| 2020-02-10 | 3,891.35 | 3,960.00 | 3,891.35 | 3,952.21 | 3,952.21 | 24,623 |
| 2020-02-07 | 3,919.80 | 3,955.00 | 3,890.70 | 3,921.63 | 3,921.63 | 20,769 |
| 2020-02-06 | 3,861.24 | 3,920.16 | 3,833.00 | 3,886.96 | 3,886.96 | 25,422 |
| 2020-02-05 | 3,792.40 | 3,880.00 | 3,776.09 | 3,853.48 | 3,853.48 | 26,073 |
| 2020-02-04 | 3,821.66 | 3,861.49 | 3,790.27 | 3,791.77 | 3,791.77 | 18,171 |
| 2020-02-03 | 3,842.76 | 3,863.45 | 3,796.65 | 3,810.00 | 3,810.00 | 22,646 |
| 2020-01-31 | 3,896.00 | 3,913.80 | 3,802.11 | 3,816.97 | 3,816.97 | 28,421 |
| 2020-01-30 | 3,916.54 | 3,974.99 | 3,882.37 | 3,966.76 | 3,966.76 | 26,723 |
| 2020-01-29 | 4,000.00 | 4,011.00 | 3,825.00 | 3,898.56 | 3,898.56 | 46,174 |
| 2020-01-28 | 3,960.00 | 4,057.95 | 3,915.93 | 4,030.00 | 4,030.00 | 24,398 |
| 2020-01-27 | 3,908.00 | 3,984.22 | 3,887.00 | 3,946.22 | 3,946.22 | 34,060 |
| 2020-01-24 | 4,025.00 | 4,058.00 | 3,951.62 | 3,983.60 | 3,983.60 | 21,362 |
| 2020-01-23 | 3,930.00 | 4,050.00 | 3,930.00 | 4,028.24 | 4,028.24 | 37,638 |
| 2020-01-22 | 3,910.00 | 3,957.13 | 3,887.00 | 3,932.00 | 3,932.00 | 17,927 |
| 2020-01-21 | 3,893.41 | 3,918.69 | 3,884.14 | 3,905.14 | 3,905.14 | 29,963 |
| 2020-01-17 | 3,879.21 | 3,919.00 | 3,852.00 | 3,893.41 | 3,893.41 | 21,512 |
| 2020-01-16 | 3,900.10 | 3,935.00 | 3,865.00 | 3,870.52 | 3,870.52 | 20,150 |
| 2020-01-15 | 3,829.00 | 3,910.18 | 3,829.00 | 3,903.99 | 3,903.99 | 31,422 |
| 2020-01-14 | 3,804.47 | 3,828.28 | 3,800.00 | 3,819.04 | 3,819.04 | 20,127 |
| 2020-01-13 | 3,780.89 | 3,821.45 | 3,765.13 | 3,809.51 | 3,809.51 | 24,484 |
| 2020-01-10 | 3,752.48 | 3,799.29 | 3,735.00 | 3,781.31 | 3,781.31 | 24,603 |
| 2020-01-09 | 3,786.00 | 3,818.00 | 3,696.54 | 3,741.70 | 3,741.70 | 60,482 |
| 2020-01-08 | 3,818.63 | 3,849.69 | 3,775.01 | 3,785.81 | 3,785.81 | 35,135 |
| 2020-01-07 | 3,775.94 | 3,810.00 | 3,774.00 | 3,806.12 | 3,806.12 | 23,914 |
| 2020-01-06 | 3,779.85 | 3,820.00 | 3,771.39 | 3,783.27 | 3,783.27 | 34,475 |
| 2020-01-03 | 3,699.00 | 3,825.00 | 3,699.00 | 3,781.43 | 3,781.43 | 30,392 |
| 2020-01-02 | 3,777.00 | 3,819.94 | 3,701.01 | 3,735.50 | 3,735.50 | 39,621 |
| 2019-12-31 | 3,820.90 | 3,844.98 | 3,777.90 | 3,808.41 | 3,808.41 | 17,064 |
| 2019-12-30 | 3,814.90 | 3,834.89 | 3,786.99 | 3,823.00 | 3,823.00 | 13,233 |
| 2019-12-27 | 3,811.66 | 3,828.82 | 3,794.92 | 3,816.37 | 3,816.37 | 11,090 |
| 2019-12-26 | 3,816.46 | 3,830.00 | 3,785.36 | 3,810.55 | 3,810.55 | 10,715 |
| 2019-12-24 | 3,791.87 | 3,818.46 | 3,791.87 | 3,817.15 | 3,817.15 | 8,040 |
| 2019-12-23 | 3,855.79 | 3,873.00 | 3,782.56 | 3,786.71 | 3,786.71 | 22,829 |
| 2019-12-20 | 3,730.91 | 3,847.73 | 3,718.92 | 3,840.74 | 3,840.74 | 87,476 |
| 2019-12-19 | 3,756.78 | 3,760.75 | 3,689.40 | 3,705.49 | 3,705.49 | 30,763 |
| 2019-12-18 | 3,820.00 | 3,824.93 | 3,716.03 | 3,735.75 | 3,735.75 | 35,407 |
| 2019-12-17 | 3,888.70 | 3,906.00 | 3,789.43 | 3,817.27 | 3,817.27 | 37,326 |
| 2019-12-16 | 3,785.52 | 3,912.47 | 3,785.52 | 3,860.00 | 3,860.00 | 33,332 |
| 2019-12-13 | 3,740.00 | 3,812.94 | 3,740.00 | 3,798.35 | 3,798.35 | 24,038 |
| 2019-12-12 | 3,829.25 | 3,842.01 | 3,746.10 | 3,752.95 | 3,752.95 | 30,044 |
| 2019-12-11 | 3,820.40 | 3,855.12 | 3,815.50 | 3,838.02 | 3,838.02 | 18,099 |
| 2019-12-10 | 3,810.62 | 3,855.58 | 3,773.50 | 3,820.00 | 3,820.00 | 24,053 |
| 2019-12-09 | 3,748.63 | 3,833.88 | 3,745.02 | 3,804.10 | 3,804.10 | 23,731 |
| 2019-12-06 | 3,894.95 | 3,899.98 | 3,722.00 | 3,760.62 | 3,760.62 | 34,773 |
| 2019-12-05 | 3,789.09 | 3,868.25 | 3,777.85 | 3,854.48 | 3,854.48 | 25,780 |
| 2019-12-04 | 3,724.46 | 3,798.80 | 3,689.40 | 3,783.35 | 3,783.35 | 35,426 |
| 2019-12-03 | 3,750.00 | 3,778.95 | 3,711.01 | 3,720.28 | 3,720.28 | 26,554 |
| 2019-12-02 | 3,771.11 | 3,783.75 | 3,675.85 | 3,758.00 | 3,758.00 | 25,854 |
| 2019-11-29 | 3,770.55 | 3,820.96 | 3,770.55 | 3,791.89 | 3,791.89 | 12,447 |
| 2019-11-27 | 3,807.20 | 3,827.72 | 3,755.82 | 3,803.18 | 3,803.18 | 32,765 |
| 2019-11-26 | 3,734.98 | 3,810.11 | 3,709.19 | 3,806.99 | 3,806.99 | 70,422 |
| 2019-11-25 | 3,704.32 | 3,742.00 | 3,685.96 | 3,720.88 | 3,720.88 | 29,826 |
| 2019-11-22 | 3,670.14 | 3,729.78 | 3,665.70 | 3,689.54 | 3,689.54 | 25,412 |
| 2019-11-21 | 3,631.06 | 3,693.98 | 3,614.26 | 3,665.55 | 3,665.55 | 25,462 |
| 2019-11-20 | 3,677.70 | 3,759.22 | 3,603.48 | 3,632.19 | 3,632.19 | 33,282 |
| 2019-11-19 | 3,692.94 | 3,725.00 | 3,636.21 | 3,657.30 | 3,657.30 | 34,322 |
| 2019-11-18 | 3,595.00 | 3,700.15 | 3,576.36 | 3,652.64 | 3,652.64 | 28,651 |
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.