Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-13 | 3,210.22 | 3,210.22 | 3,093.01 | 3,104.38 | 3,104.38 | 42,766 |
| 2018-06-12 | 3,172.10 | 3,233.00 | 3,133.92 | 3,210.21 | 3,210.21 | 27,763 |
| 2018-06-11 | 3,196.00 | 3,217.50 | 3,147.91 | 3,161.23 | 3,161.23 | 32,009 |
| 2018-06-08 | 3,120.00 | 3,198.95 | 3,098.03 | 3,196.45 | 3,196.45 | 33,274 |
| 2018-06-07 | 3,102.00 | 3,125.29 | 3,068.24 | 3,125.29 | 3,125.29 | 32,316 |
| 2018-06-06 | 3,084.00 | 3,112.40 | 3,031.25 | 3,111.00 | 3,111.00 | 34,836 |
| 2018-06-05 | 3,024.58 | 3,067.13 | 3,024.58 | 3,067.13 | 3,067.13 | 39,645 |
| 2018-06-04 | 3,048.25 | 3,066.03 | 3,022.00 | 3,033.94 | 3,033.94 | 22,548 |
| 2018-06-01 | 2,996.12 | 3,061.36 | 2,996.12 | 3,035.36 | 3,035.36 | 16,266 |
| 2018-05-31 | 3,058.00 | 3,058.56 | 2,985.15 | 2,990.54 | 2,990.54 | 32,251 |
| 2018-05-30 | 3,090.00 | 3,103.74 | 3,027.41 | 3,058.10 | 3,058.10 | 38,228 |
| 2018-05-29 | 3,024.00 | 3,086.00 | 3,001.00 | 3,085.95 | 3,085.95 | 23,667 |
| 2018-05-25 | 2,983.46 | 3,073.78 | 2,983.11 | 3,025.00 | 3,025.00 | 23,345 |
| 2018-05-24 | 3,004.87 | 3,009.94 | 2,946.78 | 2,975.05 | 2,975.05 | 45,870 |
| 2018-05-23 | 2,952.33 | 3,010.00 | 2,924.31 | 2,992.02 | 2,992.02 | 32,344 |
| 2018-05-22 | 3,015.00 | 3,024.00 | 2,944.29 | 2,955.09 | 2,955.09 | 36,825 |
| 2018-05-21 | 2,981.45 | 3,038.65 | 2,981.45 | 3,025.03 | 3,025.03 | 34,324 |
| 2018-05-18 | 2,988.80 | 2,988.80 | 2,948.07 | 2,963.65 | 2,963.65 | 30,860 |
| 2018-05-17 | 2,918.57 | 2,995.47 | 2,916.00 | 2,980.32 | 2,980.32 | 22,622 |
| 2018-05-16 | 2,901.02 | 2,936.90 | 2,878.25 | 2,917.00 | 2,917.00 | 37,813 |
| 2018-05-15 | 3,025.16 | 3,063.97 | 2,892.64 | 2,902.00 | 2,902.00 | 32,032 |
| 2018-05-14 | 3,055.90 | 3,079.00 | 3,039.03 | 3,052.00 | 3,052.00 | 31,759 |
| 2018-05-11 | 3,014.00 | 3,075.00 | 3,014.00 | 3,053.61 | 3,053.61 | 44,691 |
| 2018-05-10 | 3,024.17 | 3,040.00 | 3,005.42 | 3,022.00 | 3,022.00 | 24,841 |
| 2018-05-09 | 3,089.00 | 3,089.00 | 2,983.19 | 3,022.99 | 3,022.99 | 36,078 |
| 2018-05-08 | 3,094.80 | 3,125.00 | 3,067.86 | 3,089.76 | 3,089.76 | 33,216 |
| 2018-05-07 | 3,162.93 | 3,171.08 | 3,100.95 | 3,108.62 | 3,108.62 | 31,592 |
| 2018-05-04 | 3,140.19 | 3,184.56 | 3,117.54 | 3,158.59 | 3,158.59 | 12,977 |
| 2018-05-03 | 3,097.65 | 3,180.05 | 3,097.65 | 3,163.07 | 3,163.07 | 20,611 |
| 2018-05-02 | 3,121.51 | 3,163.11 | 3,083.29 | 3,093.22 | 3,093.22 | 17,781 |
| 2018-05-01 | 3,075.60 | 3,149.98 | 3,065.15 | 3,132.39 | 3,132.39 | 21,313 |
| 2018-04-30 | 3,156.03 | 3,173.19 | 3,086.78 | 3,100.00 | 3,100.00 | 29,365 |
| 2018-04-27 | 3,184.96 | 3,190.37 | 3,109.94 | 3,157.93 | 3,157.93 | 17,811 |
| 2018-04-26 | 3,118.39 | 3,148.00 | 3,044.21 | 3,144.12 | 3,144.12 | 29,914 |
| 2018-04-25 | 3,069.09 | 3,105.56 | 3,020.55 | 3,101.20 | 3,101.20 | 25,393 |
| 2018-04-24 | 3,060.25 | 3,128.20 | 3,042.97 | 3,069.09 | 3,069.09 | 37,528 |
| 2018-04-23 | 3,059.70 | 3,126.85 | 2,995.00 | 3,049.57 | 3,049.57 | 31,668 |
| 2018-04-20 | 3,083.00 | 3,119.18 | 3,040.34 | 3,058.36 | 3,058.36 | 26,615 |
| 2018-04-19 | 3,150.00 | 3,151.00 | 2,908.90 | 3,052.23 | 3,052.23 | 35,506 |
| 2018-04-18 | 3,067.13 | 3,123.46 | 3,032.00 | 3,041.00 | 3,041.00 | 27,005 |
| 2018-04-17 | 3,002.20 | 3,059.15 | 2,951.10 | 3,057.33 | 3,057.33 | 24,845 |
| 2018-04-16 | 3,025.10 | 3,053.29 | 2,989.00 | 2,999.99 | 2,999.99 | 18,394 |
| 2018-04-13 | 3,001.71 | 3,031.24 | 2,954.88 | 3,022.40 | 3,022.40 | 21,668 |
| 2018-04-12 | 3,077.00 | 3,096.00 | 2,985.01 | 2,988.02 | 2,988.02 | 23,359 |
| 2018-04-11 | 3,182.85 | 3,182.85 | 3,066.33 | 3,090.00 | 3,090.00 | 28,563 |
| 2018-04-10 | 3,145.10 | 3,189.70 | 3,129.99 | 3,174.22 | 3,174.22 | 20,534 |
| 2018-04-09 | 3,146.40 | 3,179.55 | 3,096.64 | 3,116.44 | 3,116.44 | 20,783 |
| 2018-04-06 | 3,147.10 | 3,185.12 | 3,074.94 | 3,122.00 | 3,122.00 | 32,916 |
| 2018-04-05 | 3,145.71 | 3,223.90 | 3,140.00 | 3,185.22 | 3,185.22 | 24,542 |
| 2018-04-04 | 2,951.57 | 3,145.00 | 2,951.57 | 3,126.57 | 3,126.57 | 30,512 |
| 2018-04-03 | 2,938.05 | 3,001.05 | 2,888.45 | 2,989.36 | 2,989.36 | 27,683 |
| 2018-04-02 | 2,930.00 | 2,989.20 | 2,862.20 | 2,922.07 | 2,922.07 | 38,501 |
| 2018-03-29 | 2,977.40 | 3,050.00 | 2,800.00 | 2,800.00 | 2,800.00 | 32,589 |
| 2018-03-28 | 3,015.43 | 3,029.55 | 2,960.02 | 2,977.89 | 2,977.89 | 27,981 |
| 2018-03-27 | 3,073.94 | 3,076.74 | 2,996.07 | 3,028.13 | 3,028.13 | 18,360 |
| 2018-03-26 | 3,038.91 | 3,083.97 | 2,981.61 | 3,068.97 | 3,068.97 | 33,483 |
| 2018-03-23 | 3,021.00 | 3,084.99 | 2,970.00 | 2,989.84 | 2,989.84 | 22,574 |
| 2018-03-22 | 3,072.00 | 3,131.45 | 3,011.22 | 3,011.22 | 3,011.22 | 21,526 |
| 2018-03-21 | 3,089.89 | 3,125.99 | 3,058.66 | 3,104.55 | 3,104.55 | 31,402 |
| 2018-03-20 | 3,135.47 | 3,169.95 | 3,051.03 | 3,073.96 | 3,073.96 | 35,226 |
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.