Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-15 | 3,694.03 | 3,705.00 | 3,565.00 | 3,595.17 | 3,595.17 | 27,244 |
| 2019-11-14 | 3,585.30 | 3,693.54 | 3,580.27 | 3,687.42 | 3,687.42 | 36,315 |
| 2019-11-13 | 3,588.06 | 3,641.15 | 3,572.15 | 3,594.07 | 3,594.07 | 20,460 |
| 2019-11-12 | 3,614.27 | 3,654.90 | 3,520.00 | 3,588.06 | 3,588.06 | 42,200 |
| 2019-11-11 | 3,424.80 | 3,593.05 | 3,424.80 | 3,590.39 | 3,590.39 | 37,791 |
| 2019-11-08 | 3,423.83 | 3,464.00 | 3,386.11 | 3,423.25 | 3,423.25 | 25,216 |
| 2019-11-07 | 3,499.81 | 3,520.21 | 3,400.00 | 3,427.42 | 3,427.42 | 50,745 |
| 2019-11-06 | 3,408.88 | 3,555.44 | 3,408.88 | 3,515.00 | 3,515.00 | 52,086 |
| 2019-11-05 | 3,412.90 | 3,412.90 | 3,315.61 | 3,390.44 | 3,390.44 | 54,033 |
| 2019-11-04 | 3,689.02 | 3,689.02 | 3,402.00 | 3,422.48 | 3,422.48 | 46,017 |
| 2019-11-01 | 3,651.90 | 3,702.68 | 3,650.64 | 3,669.51 | 3,669.51 | 18,298 |
| 2019-10-31 | 3,614.47 | 3,659.80 | 3,614.47 | 3,636.59 | 3,636.59 | 29,265 |
| 2019-10-30 | 3,617.22 | 3,628.69 | 3,555.10 | 3,622.09 | 3,622.09 | 32,230 |
| 2019-10-29 | 3,643.65 | 3,670.00 | 3,617.42 | 3,631.51 | 3,631.51 | 33,058 |
| 2019-10-28 | 3,723.00 | 3,733.65 | 3,635.45 | 3,643.65 | 3,643.65 | 36,669 |
| 2019-10-25 | 3,740.12 | 3,786.50 | 3,699.98 | 3,727.75 | 3,727.75 | 21,829 |
| 2019-10-24 | 3,801.00 | 3,801.13 | 3,750.00 | 3,759.51 | 3,759.51 | 14,708 |
| 2019-10-23 | 3,796.18 | 3,829.94 | 3,766.00 | 3,775.06 | 3,775.06 | 16,241 |
| 2019-10-22 | 3,834.13 | 3,844.76 | 3,779.00 | 3,779.00 | 3,779.00 | 21,349 |
| 2019-10-21 | 3,900.00 | 3,946.50 | 3,807.59 | 3,820.00 | 3,820.00 | 29,381 |
| 2019-10-18 | 3,776.20 | 3,894.67 | 3,731.41 | 3,892.89 | 3,892.89 | 31,203 |
| 2019-10-17 | 3,715.86 | 3,799.00 | 3,697.78 | 3,779.41 | 3,779.41 | 31,845 |
| 2019-10-16 | 3,641.00 | 3,706.36 | 3,630.93 | 3,705.84 | 3,705.84 | 21,650 |
| 2019-10-15 | 3,634.10 | 3,680.00 | 3,634.10 | 3,650.13 | 3,650.13 | 19,725 |
| 2019-10-14 | 3,594.88 | 3,627.00 | 3,584.04 | 3,621.82 | 3,621.82 | 22,317 |
| 2019-10-11 | 3,619.70 | 3,619.89 | 3,566.43 | 3,572.04 | 3,572.04 | 27,397 |
| 2019-10-10 | 3,642.49 | 3,642.49 | 3,566.07 | 3,602.60 | 3,602.60 | 27,154 |
| 2019-10-09 | 3,701.50 | 3,722.49 | 3,636.28 | 3,654.92 | 3,654.92 | 17,690 |
| 2019-10-08 | 3,660.00 | 3,738.53 | 3,660.00 | 3,693.91 | 3,693.91 | 22,720 |
| 2019-10-07 | 3,685.15 | 3,710.00 | 3,663.63 | 3,676.75 | 3,676.75 | 21,256 |
| 2019-10-04 | 3,606.00 | 3,718.61 | 3,606.00 | 3,706.34 | 3,706.34 | 22,834 |
| 2019-10-03 | 3,638.00 | 3,668.50 | 3,576.59 | 3,603.85 | 3,603.85 | 24,365 |
| 2019-10-02 | 3,734.90 | 3,747.50 | 3,631.00 | 3,634.93 | 3,634.93 | 31,230 |
| 2019-10-01 | 3,715.10 | 3,794.10 | 3,691.20 | 3,718.71 | 3,718.71 | 28,035 |
| 2019-09-30 | 3,643.00 | 3,728.75 | 3,631.04 | 3,717.35 | 3,717.35 | 29,892 |
| 2019-09-27 | 3,619.03 | 3,647.85 | 3,609.52 | 3,626.69 | 3,626.69 | 39,261 |
| 2019-09-26 | 3,591.55 | 3,656.45 | 3,591.55 | 3,611.92 | 3,611.92 | 37,550 |
| 2019-09-25 | 3,528.28 | 3,624.99 | 3,472.00 | 3,575.00 | 3,575.00 | 788,944 |
| 2019-09-24 | 3,503.77 | 3,546.00 | 3,496.74 | 3,523.38 | 3,523.38 | 78,999 |
| 2019-09-23 | 3,573.50 | 3,618.96 | 3,457.92 | 3,502.99 | 3,502.99 | 77,112 |
| 2019-09-20 | 3,672.50 | 3,722.26 | 3,632.55 | 3,635.25 | 3,635.25 | 34,990 |
| 2019-09-19 | 3,698.20 | 3,719.50 | 3,658.00 | 3,665.66 | 3,665.66 | 21,527 |
| 2019-09-18 | 3,625.10 | 3,725.00 | 3,617.50 | 3,698.69 | 3,698.69 | 26,140 |
| 2019-09-17 | 3,569.90 | 3,662.50 | 3,568.00 | 3,636.49 | 3,636.49 | 18,591 |
| 2019-09-16 | 3,612.37 | 3,625.00 | 3,574.94 | 3,576.34 | 3,576.34 | 23,778 |
| 2019-09-13 | 3,680.25 | 3,719.87 | 3,615.85 | 3,624.81 | 3,624.81 | 14,796 |
| 2019-09-12 | 3,715.00 | 3,730.00 | 3,666.06 | 3,680.06 | 3,680.06 | 16,535 |
| 2019-09-11 | 3,688.00 | 3,710.54 | 3,640.24 | 3,675.00 | 3,675.00 | 21,768 |
| 2019-09-10 | 3,753.00 | 3,770.00 | 3,631.32 | 3,674.90 | 3,674.90 | 31,906 |
| 2019-09-09 | 3,670.00 | 3,767.00 | 3,652.20 | 3,766.27 | 3,766.27 | 46,614 |
| 2019-09-06 | 3,589.00 | 3,749.21 | 3,580.03 | 3,649.75 | 3,649.75 | 25,604 |
| 2019-09-05 | 3,700.00 | 3,700.00 | 3,543.58 | 3,585.60 | 3,585.60 | 25,492 |
| 2019-09-04 | 3,600.30 | 3,688.35 | 3,600.30 | 3,671.00 | 3,671.00 | 30,269 |
| 2019-09-03 | 3,598.85 | 3,620.49 | 3,550.00 | 3,599.23 | 3,599.23 | 17,405 |
| 2019-08-30 | 3,646.00 | 3,646.00 | 3,581.73 | 3,599.00 | 3,599.00 | 15,628 |
| 2019-08-29 | 3,625.30 | 3,648.12 | 3,583.65 | 3,632.09 | 3,632.09 | 11,240 |
| 2019-08-28 | 3,561.00 | 3,639.98 | 3,548.00 | 3,608.66 | 3,608.66 | 14,054 |
| 2019-08-27 | 3,600.00 | 3,637.00 | 3,571.00 | 3,591.89 | 3,591.89 | 26,812 |
| 2019-08-26 | 3,554.00 | 3,615.94 | 3,540.00 | 3,598.64 | 3,598.64 | 20,705 |
| 2019-08-23 | 3,652.00 | 3,685.39 | 3,536.30 | 3,546.23 | 3,546.23 | 24,880 |
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.