Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-19 | 3,405.33 | 3,414.25 | 3,382.10 | 3,387.63 | 3,387.63 | 17,304 |
| 2017-12-18 | 3,416.07 | 3,441.87 | 3,397.27 | 3,400.82 | 3,400.82 | 25,866 |
| 2017-12-15 | 3,393.07 | 3,439.00 | 3,376.00 | 3,398.63 | 3,398.63 | 37,419 |
| 2017-12-14 | 3,379.95 | 3,406.50 | 3,345.00 | 3,405.54 | 3,405.54 | 27,754 |
| 2017-12-13 | 3,381.50 | 3,394.70 | 3,360.45 | 3,370.00 | 3,370.00 | 25,224 |
| 2017-12-12 | 3,415.00 | 3,429.16 | 3,343.80 | 3,368.97 | 3,368.97 | 45,619 |
| 2017-12-11 | 3,385.50 | 3,423.26 | 3,385.50 | 3,423.26 | 3,423.26 | 34,795 |
| 2017-12-08 | 3,393.03 | 3,403.80 | 3,353.01 | 3,392.68 | 3,392.68 | 41,567 |
| 2017-12-07 | 3,363.17 | 3,387.93 | 3,296.49 | 3,387.93 | 3,387.93 | 55,011 |
| 2017-12-06 | 3,384.06 | 3,416.98 | 3,365.59 | 3,373.84 | 3,373.84 | 29,967 |
| 2017-12-05 | 3,428.05 | 3,444.48 | 3,367.22 | 3,400.52 | 3,400.52 | 44,201 |
| 2017-12-04 | 3,499.00 | 3,508.75 | 3,428.40 | 3,456.42 | 3,456.42 | 28,936 |
| 2017-12-01 | 3,479.90 | 3,509.88 | 3,427.12 | 3,480.00 | 3,480.00 | 27,759 |
| 2017-11-30 | 3,468.00 | 3,508.38 | 3,455.00 | 3,475.00 | 3,475.00 | 41,320 |
| 2017-11-29 | 3,400.10 | 3,468.40 | 3,393.31 | 3,468.40 | 3,468.40 | 31,660 |
| 2017-11-28 | 3,410.00 | 3,435.12 | 3,385.01 | 3,397.01 | 3,397.01 | 36,509 |
| 2017-11-27 | 3,407.00 | 3,467.80 | 3,398.27 | 3,404.02 | 3,404.02 | 35,411 |
| 2017-11-24 | 3,434.99 | 3,434.99 | 3,393.42 | 3,401.38 | 3,401.38 | 12,796 |
| 2017-11-22 | 3,377.00 | 3,421.90 | 3,350.95 | 3,417.22 | 3,417.22 | 25,848 |
| 2017-11-21 | 3,329.75 | 3,415.70 | 3,329.50 | 3,377.00 | 3,377.00 | 26,981 |
| 2017-11-20 | 3,276.80 | 3,328.00 | 3,271.19 | 3,317.31 | 3,317.31 | 57,520 |
| 2017-11-17 | 3,276.26 | 3,307.54 | 3,249.86 | 3,258.47 | 3,258.47 | 36,171 |
| 2017-11-16 | 3,305.66 | 3,305.66 | 3,262.98 | 3,276.35 | 3,276.35 | 24,864 |
| 2017-11-15 | 3,316.05 | 3,328.59 | 3,293.69 | 3,299.80 | 3,299.80 | 34,148 |
| 2017-11-14 | 3,275.01 | 3,333.26 | 3,275.01 | 3,325.67 | 3,325.67 | 17,298 |
| 2017-11-13 | 3,278.12 | 3,335.04 | 3,270.01 | 3,300.00 | 3,300.00 | 23,441 |
| 2017-11-10 | 3,299.00 | 3,308.51 | 3,239.11 | 3,289.64 | 3,289.64 | 18,751 |
| 2017-11-09 | 3,277.38 | 3,362.85 | 3,233.84 | 3,300.00 | 3,300.00 | 28,478 |
| 2017-11-08 | 3,248.00 | 3,297.71 | 3,230.20 | 3,295.47 | 3,295.47 | 28,432 |
| 2017-11-07 | 3,260.00 | 3,273.70 | 3,230.83 | 3,244.19 | 3,244.19 | 32,790 |
| 2017-11-06 | 3,224.51 | 3,277.93 | 3,196.89 | 3,263.58 | 3,263.58 | 24,044 |
| 2017-11-03 | 3,199.99 | 3,227.41 | 3,170.00 | 3,210.65 | 3,210.65 | 32,491 |
| 2017-11-02 | 3,255.58 | 3,282.54 | 3,162.02 | 3,199.93 | 3,199.93 | 27,627 |
| 2017-11-01 | 3,300.00 | 3,300.00 | 3,240.00 | 3,262.29 | 3,262.29 | 25,759 |
| 2017-10-31 | 3,239.99 | 3,320.18 | 3,237.83 | 3,281.37 | 3,281.37 | 34,669 |
| 2017-10-30 | 3,241.37 | 3,286.82 | 3,211.10 | 3,240.00 | 3,240.00 | 27,860 |
| 2017-10-27 | 3,210.00 | 3,245.00 | 3,190.05 | 3,240.00 | 3,240.00 | 22,563 |
| 2017-10-26 | 3,160.35 | 3,212.48 | 3,140.00 | 3,203.00 | 3,203.00 | 41,322 |
| 2017-10-25 | 3,224.95 | 3,228.00 | 3,146.49 | 3,159.14 | 3,159.14 | 34,349 |
| 2017-10-24 | 3,208.24 | 3,239.99 | 3,186.13 | 3,205.91 | 3,205.91 | 43,197 |
| 2017-10-23 | 3,249.70 | 3,255.00 | 3,160.57 | 3,190.04 | 3,190.04 | 25,188 |
| 2017-10-20 | 3,149.80 | 3,294.50 | 3,149.80 | 3,223.25 | 3,223.25 | 37,388 |
| 2017-10-19 | 2,989.40 | 3,155.00 | 2,962.00 | 3,127.53 | 3,127.53 | 40,212 |
| 2017-10-18 | 2,904.05 | 2,919.69 | 2,885.38 | 2,900.08 | 2,900.08 | 20,663 |
| 2017-10-17 | 2,951.60 | 2,970.00 | 2,898.19 | 2,902.98 | 2,902.98 | 20,648 |
| 2017-10-16 | 2,944.93 | 2,956.04 | 2,938.18 | 2,945.56 | 2,945.56 | 16,805 |
| 2017-10-13 | 2,941.00 | 2,945.90 | 2,926.09 | 2,939.91 | 2,939.91 | 18,693 |
| 2017-10-12 | 2,934.00 | 2,968.97 | 2,912.56 | 2,928.11 | 2,928.11 | 19,398 |
| 2017-10-11 | 2,906.27 | 2,936.74 | 2,897.48 | 2,923.15 | 2,923.15 | 18,385 |
| 2017-10-10 | 2,899.00 | 2,908.76 | 2,862.00 | 2,905.00 | 2,905.00 | 13,857 |
| 2017-10-09 | 2,893.56 | 2,914.48 | 2,876.80 | 2,889.61 | 2,889.61 | 26,585 |
| 2017-10-06 | 2,873.55 | 2,912.00 | 2,850.55 | 2,890.89 | 2,890.89 | 30,966 |
| 2017-10-05 | 2,926.20 | 2,933.08 | 2,856.77 | 2,876.65 | 2,876.65 | 33,107 |
| 2017-10-04 | 2,899.99 | 2,949.50 | 2,877.01 | 2,941.64 | 2,941.64 | 22,547 |
| 2017-10-03 | 2,857.37 | 2,903.90 | 2,845.00 | 2,894.24 | 2,894.24 | 32,566 |
| 2017-10-02 | 2,862.00 | 2,863.99 | 2,828.00 | 2,836.07 | 2,836.07 | 27,394 |
| 2017-09-29 | 2,859.05 | 2,891.43 | 2,847.68 | 2,855.00 | 2,855.00 | 26,093 |
| 2017-09-28 | 2,846.22 | 2,885.00 | 2,840.00 | 2,873.37 | 2,873.37 | 24,809 |
| 2017-09-27 | 2,855.00 | 2,872.50 | 2,826.05 | 2,843.49 | 2,843.49 | 26,192 |
| 2017-09-26 | 2,816.00 | 2,850.75 | 2,816.00 | 2,846.06 | 2,846.06 | 16,974 |
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.