Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-07 | 2,643.41 | 2,653.99 | 2,606.21 | 2,607.20 | 2,607.20 | 24,449 |
| 2018-09-06 | 2,652.05 | 2,689.85 | 2,649.74 | 2,653.88 | 2,653.88 | 16,116 |
| 2018-09-05 | 2,630.65 | 2,674.50 | 2,630.65 | 2,655.87 | 2,655.87 | 25,375 |
| 2018-09-04 | 2,656.40 | 2,685.00 | 2,630.00 | 2,638.06 | 2,638.06 | 24,478 |
| 2018-08-31 | 2,671.52 | 2,689.66 | 2,657.00 | 2,668.45 | 2,668.45 | 20,724 |
| 2018-08-30 | 2,642.00 | 2,689.50 | 2,642.00 | 2,679.62 | 2,679.62 | 14,875 |
| 2018-08-29 | 2,668.00 | 2,699.00 | 2,634.33 | 2,658.56 | 2,658.56 | 15,667 |
| 2018-08-28 | 2,714.87 | 2,739.75 | 2,664.55 | 2,670.05 | 2,670.05 | 18,677 |
| 2018-08-27 | 2,650.32 | 2,714.70 | 2,631.00 | 2,704.71 | 2,704.71 | 25,007 |
| 2018-08-24 | 2,649.97 | 2,685.66 | 2,642.50 | 2,652.22 | 2,652.22 | 24,808 |
| 2018-08-23 | 2,689.52 | 2,689.52 | 2,650.00 | 2,658.00 | 2,658.00 | 13,634 |
| 2018-08-22 | 2,737.00 | 2,738.42 | 2,687.16 | 2,694.89 | 2,694.89 | 16,746 |
| 2018-08-21 | 2,650.00 | 2,772.78 | 2,650.00 | 2,750.95 | 2,750.95 | 41,039 |
| 2018-08-20 | 2,616.04 | 2,648.98 | 2,615.00 | 2,622.73 | 2,622.73 | 38,316 |
| 2018-08-17 | 2,639.14 | 2,659.96 | 2,598.90 | 2,627.75 | 2,627.75 | 37,061 |
| 2018-08-16 | 2,686.88 | 2,710.00 | 2,634.52 | 2,650.00 | 2,650.00 | 24,053 |
| 2018-08-15 | 2,687.03 | 2,691.86 | 2,625.52 | 2,670.25 | 2,670.25 | 25,295 |
| 2018-08-14 | 2,665.16 | 2,724.45 | 2,646.97 | 2,696.29 | 2,696.29 | 23,777 |
| 2018-08-13 | 2,698.10 | 2,719.00 | 2,620.11 | 2,665.47 | 2,665.47 | 47,701 |
| 2018-08-10 | 2,740.00 | 2,740.00 | 2,700.00 | 2,723.47 | 2,723.47 | 18,807 |
| 2018-08-09 | 2,735.68 | 2,791.11 | 2,730.01 | 2,757.00 | 2,757.00 | 32,814 |
| 2018-08-08 | 2,742.00 | 2,748.00 | 2,720.00 | 2,726.09 | 2,726.09 | 20,665 |
| 2018-08-07 | 2,694.97 | 2,750.00 | 2,689.16 | 2,747.02 | 2,747.02 | 23,785 |
| 2018-08-06 | 2,683.11 | 2,713.65 | 2,640.90 | 2,695.06 | 2,695.06 | 20,466 |
| 2018-08-03 | 2,740.50 | 2,751.90 | 2,683.00 | 2,690.61 | 2,690.61 | 29,640 |
| 2018-08-02 | 2,708.71 | 2,759.70 | 2,692.91 | 2,752.88 | 2,752.88 | 29,206 |
| 2018-08-01 | 2,759.92 | 2,776.70 | 2,694.25 | 2,725.00 | 2,725.00 | 29,496 |
| 2018-07-31 | 2,712.83 | 2,772.92 | 2,694.00 | 2,759.43 | 2,759.43 | 39,898 |
| 2018-07-30 | 2,800.00 | 2,827.99 | 2,710.55 | 2,710.55 | 2,710.55 | 36,775 |
| 2018-07-27 | 2,840.45 | 2,849.45 | 2,762.95 | 2,807.07 | 2,807.07 | 26,409 |
| 2018-07-26 | 2,775.00 | 2,857.98 | 2,765.64 | 2,845.31 | 2,845.31 | 24,168 |
| 2018-07-25 | 2,823.86 | 2,823.86 | 2,740.00 | 2,790.44 | 2,790.44 | 32,645 |
| 2018-07-24 | 2,920.00 | 2,930.00 | 2,815.01 | 2,817.53 | 2,817.53 | 44,862 |
| 2018-07-23 | 2,905.36 | 2,928.00 | 2,855.00 | 2,892.50 | 2,892.50 | 55,681 |
| 2018-07-20 | 3,085.57 | 3,100.03 | 2,867.66 | 2,910.00 | 2,910.00 | 62,067 |
| 2018-07-19 | 3,138.85 | 3,188.18 | 3,133.62 | 3,173.29 | 3,173.29 | 19,685 |
| 2018-07-18 | 3,154.78 | 3,154.78 | 3,075.05 | 3,130.21 | 3,130.21 | 20,371 |
| 2018-07-17 | 3,057.00 | 3,175.00 | 3,057.00 | 3,168.20 | 3,168.20 | 22,564 |
| 2018-07-16 | 3,076.01 | 3,098.14 | 3,057.91 | 3,070.88 | 3,070.88 | 15,081 |
| 2018-07-13 | 3,081.11 | 3,112.42 | 3,068.42 | 3,102.72 | 3,102.72 | 7,483 |
| 2018-07-12 | 3,057.05 | 3,086.50 | 3,020.42 | 3,081.11 | 3,081.11 | 16,099 |
| 2018-07-11 | 3,077.23 | 3,121.35 | 3,055.51 | 3,063.63 | 3,063.63 | 14,168 |
| 2018-07-10 | 3,060.50 | 3,109.23 | 3,054.75 | 3,103.56 | 3,103.56 | 25,806 |
| 2018-07-09 | 3,027.00 | 3,078.33 | 3,018.59 | 3,067.00 | 3,067.00 | 23,196 |
| 2018-07-06 | 3,053.91 | 3,101.00 | 3,014.72 | 3,017.04 | 3,017.04 | 15,472 |
| 2018-07-05 | 3,059.70 | 3,073.40 | 3,014.40 | 3,063.20 | 3,063.20 | 12,001 |
| 2018-07-03 | 2,998.12 | 3,038.00 | 2,995.05 | 3,033.50 | 3,033.50 | 7,896 |
| 2018-07-02 | 2,938.58 | 3,003.94 | 2,938.58 | 2,990.64 | 2,990.64 | 13,898 |
| 2018-06-29 | 2,975.00 | 3,019.27 | 2,970.35 | 2,970.35 | 2,970.35 | 24,012 |
| 2018-06-28 | 2,932.20 | 2,977.99 | 2,919.41 | 2,962.22 | 2,962.22 | 21,239 |
| 2018-06-27 | 2,984.83 | 2,989.70 | 2,932.31 | 2,940.92 | 2,940.92 | 29,516 |
| 2018-06-26 | 2,981.01 | 3,025.76 | 2,954.17 | 2,973.10 | 2,973.10 | 44,231 |
| 2018-06-25 | 2,980.20 | 3,012.20 | 2,955.23 | 2,965.14 | 2,965.14 | 31,595 |
| 2018-06-22 | 3,060.55 | 3,065.01 | 2,983.00 | 3,000.65 | 3,000.65 | 47,182 |
| 2018-06-21 | 3,095.01 | 3,106.58 | 3,059.54 | 3,065.51 | 3,065.51 | 31,342 |
| 2018-06-20 | 3,114.35 | 3,126.07 | 3,042.55 | 3,099.92 | 3,099.92 | 17,050 |
| 2018-06-19 | 3,096.05 | 3,130.98 | 3,093.02 | 3,099.00 | 3,099.00 | 35,322 |
| 2018-06-18 | 3,134.00 | 3,170.30 | 3,094.58 | 3,106.00 | 3,106.00 | 24,922 |
| 2018-06-15 | 3,106.99 | 3,182.39 | 3,070.00 | 3,182.39 | 3,182.39 | 53,677 |
| 2018-06-14 | 3,108.55 | 3,131.40 | 3,060.74 | 3,114.64 | 3,114.64 | 18,490 |
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.