Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-19 | 3,048.40 | 3,135.20 | 3,041.06 | 3,128.46 | 3,128.46 | 36,067 |
| 2018-03-16 | 3,030.00 | 3,068.14 | 3,001.73 | 3,060.45 | 3,060.45 | 48,840 |
| 2018-03-15 | 3,063.15 | 3,089.00 | 3,000.61 | 3,027.24 | 3,027.24 | 23,709 |
| 2018-03-14 | 3,133.50 | 3,141.80 | 3,041.88 | 3,054.74 | 3,054.74 | 35,521 |
| 2018-03-13 | 3,109.00 | 3,168.51 | 3,096.61 | 3,131.20 | 3,131.20 | 25,974 |
| 2018-03-12 | 3,056.98 | 3,127.79 | 3,052.85 | 3,090.00 | 3,090.00 | 33,141 |
| 2018-03-09 | 3,022.56 | 3,078.11 | 2,969.87 | 3,056.98 | 3,056.98 | 24,044 |
| 2018-03-08 | 2,991.55 | 3,018.24 | 2,940.00 | 3,001.73 | 3,001.73 | 33,227 |
| 2018-03-07 | 2,917.80 | 2,993.45 | 2,906.89 | 2,989.02 | 2,989.02 | 30,770 |
| 2018-03-06 | 2,906.15 | 2,965.00 | 2,875.00 | 2,959.97 | 2,959.97 | 26,265 |
| 2018-03-05 | 2,878.85 | 2,924.49 | 2,850.02 | 2,891.36 | 2,891.36 | 20,648 |
| 2018-03-02 | 2,862.07 | 2,909.97 | 2,824.76 | 2,900.02 | 2,900.02 | 23,890 |
| 2018-03-01 | 2,856.00 | 2,899.00 | 2,822.15 | 2,875.00 | 2,875.00 | 31,171 |
| 2018-02-28 | 2,904.50 | 2,904.50 | 2,808.01 | 2,843.17 | 2,843.17 | 48,116 |
| 2018-02-27 | 2,991.56 | 3,024.78 | 2,906.07 | 2,906.07 | 2,906.07 | 33,290 |
| 2018-02-26 | 3,005.35 | 3,028.58 | 2,939.48 | 2,983.00 | 2,983.00 | 29,299 |
| 2018-02-23 | 3,090.00 | 3,090.00 | 2,985.11 | 2,998.80 | 2,998.80 | 34,069 |
| 2018-02-22 | 3,179.42 | 3,179.42 | 3,074.10 | 3,093.68 | 3,093.68 | 52,789 |
| 2018-02-21 | 3,188.00 | 3,250.00 | 3,138.04 | 3,185.01 | 3,185.01 | 44,561 |
| 2018-02-20 | 3,190.58 | 3,207.88 | 3,120.00 | 3,194.63 | 3,194.63 | 44,262 |
| 2018-02-16 | 3,079.83 | 3,224.99 | 3,077.01 | 3,208.23 | 3,208.23 | 49,890 |
| 2018-02-15 | 3,101.90 | 3,182.71 | 3,014.27 | 3,077.00 | 3,077.00 | 67,765 |
| 2018-02-14 | 2,901.67 | 3,070.51 | 2,901.67 | 3,060.01 | 3,060.01 | 37,087 |
| 2018-02-13 | 2,864.00 | 2,925.80 | 2,850.00 | 2,915.02 | 2,915.02 | 33,003 |
| 2018-02-12 | 2,812.52 | 2,894.37 | 2,784.42 | 2,873.51 | 2,873.51 | 30,057 |
| 2018-02-09 | 2,822.46 | 2,863.48 | 2,738.76 | 2,800.00 | 2,800.00 | 38,044 |
| 2018-02-08 | 2,988.94 | 3,009.77 | 2,788.73 | 2,788.97 | 2,788.97 | 49,886 |
| 2018-02-07 | 3,033.27 | 3,097.50 | 2,983.70 | 2,983.71 | 2,983.71 | 30,839 |
| 2018-02-06 | 2,852.00 | 3,071.72 | 2,846.60 | 3,036.69 | 3,036.69 | 54,357 |
| 2018-02-05 | 3,033.95 | 3,068.46 | 2,888.00 | 2,918.56 | 2,918.56 | 55,485 |
| 2018-02-02 | 3,116.00 | 3,140.00 | 3,063.00 | 3,072.91 | 3,072.91 | 43,403 |
| 2018-02-01 | 3,110.05 | 3,240.19 | 3,110.05 | 3,144.24 | 3,144.24 | 38,537 |
| 2018-01-31 | 3,266.80 | 3,286.02 | 3,165.14 | 3,178.17 | 3,178.17 | 43,567 |
| 2018-01-30 | 3,139.64 | 3,246.83 | 3,058.14 | 3,206.77 | 3,206.77 | 63,961 |
| 2018-01-29 | 3,252.99 | 3,264.00 | 3,177.00 | 3,177.89 | 3,177.89 | 61,666 |
| 2018-01-26 | 3,374.99 | 3,375.51 | 3,243.10 | 3,285.00 | 3,285.00 | 39,917 |
| 2018-01-25 | 3,417.25 | 3,519.96 | 3,275.17 | 3,350.00 | 3,350.00 | 61,230 |
| 2018-01-24 | 3,648.19 | 3,682.80 | 3,573.54 | 3,587.20 | 3,587.20 | 21,922 |
| 2018-01-23 | 3,671.87 | 3,692.45 | 3,627.98 | 3,640.42 | 3,640.42 | 18,998 |
| 2018-01-22 | 3,698.85 | 3,700.00 | 3,610.00 | 3,655.00 | 3,655.00 | 39,792 |
| 2018-01-19 | 3,628.70 | 3,700.00 | 3,617.07 | 3,700.00 | 3,700.00 | 20,811 |
| 2018-01-18 | 3,663.00 | 3,695.00 | 3,610.02 | 3,610.23 | 3,610.23 | 24,243 |
| 2018-01-17 | 3,554.49 | 3,663.80 | 3,550.41 | 3,646.69 | 3,646.69 | 28,321 |
| 2018-01-16 | 3,578.05 | 3,644.50 | 3,540.01 | 3,541.00 | 3,541.00 | 26,506 |
| 2018-01-12 | 3,547.80 | 3,573.32 | 3,523.20 | 3,558.23 | 3,558.23 | 41,283 |
| 2018-01-11 | 3,525.12 | 3,572.00 | 3,520.01 | 3,550.89 | 3,550.89 | 33,338 |
| 2018-01-10 | 3,606.92 | 3,608.00 | 3,496.98 | 3,515.85 | 3,515.85 | 27,488 |
| 2018-01-09 | 3,631.14 | 3,650.00 | 3,608.45 | 3,625.00 | 3,625.00 | 16,656 |
| 2018-01-08 | 3,575.43 | 3,637.80 | 3,559.71 | 3,624.80 | 3,624.80 | 35,945 |
| 2018-01-05 | 3,538.65 | 3,677.10 | 3,500.00 | 3,567.00 | 3,567.00 | 19,642 |
| 2018-01-04 | 3,550.00 | 3,562.82 | 3,499.31 | 3,520.51 | 3,520.51 | 34,119 |
| 2018-01-03 | 3,542.00 | 3,599.70 | 3,523.80 | 3,562.83 | 3,562.83 | 27,067 |
| 2018-01-02 | 3,410.00 | 3,535.34 | 3,404.00 | 3,529.61 | 3,529.61 | 52,986 |
| 2017-12-29 | 3,510.55 | 3,536.97 | 3,497.25 | 3,508.22 | 3,508.22 | 18,652 |
| 2017-12-28 | 3,465.71 | 3,525.94 | 3,465.30 | 3,525.73 | 3,525.73 | 21,027 |
| 2017-12-27 | 3,468.60 | 3,492.27 | 3,456.03 | 3,462.00 | 3,462.00 | 17,739 |
| 2017-12-26 | 3,480.01 | 3,498.92 | 3,464.00 | 3,471.00 | 3,471.00 | 16,686 |
| 2017-12-22 | 3,503.00 | 3,530.93 | 3,465.00 | 3,480.00 | 3,480.00 | 18,492 |
| 2017-12-21 | 3,417.25 | 3,505.00 | 3,417.25 | 3,496.20 | 3,496.20 | 39,365 |
| 2017-12-20 | 3,398.49 | 3,435.26 | 3,380.24 | 3,420.00 | 3,420.00 | 24,041 |
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.