Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-04 | 2,109.99 | 2,116.02 | 2,101.69 | 2,112.00 | 2,112.00 | 26,993 |
| 2017-04-03 | 2,119.81 | 2,130.33 | 2,104.64 | 2,113.02 | 2,113.02 | 30,527 |
| 2017-03-31 | 2,093.00 | 2,115.00 | 2,085.20 | 2,106.88 | 2,106.88 | 23,573 |
| 2017-03-30 | 2,070.00 | 2,105.85 | 2,070.00 | 2,098.13 | 2,098.13 | 18,933 |
| 2017-03-29 | 2,050.20 | 2,083.90 | 2,050.20 | 2,072.02 | 2,072.02 | 16,057 |
| 2017-03-28 | 2,050.00 | 2,070.00 | 2,036.86 | 2,060.00 | 2,060.00 | 28,889 |
| 2017-03-27 | 2,042.75 | 2,080.00 | 2,037.00 | 2,066.15 | 2,066.15 | 15,449 |
| 2017-03-24 | 2,057.99 | 2,066.99 | 2,045.70 | 2,054.34 | 2,054.34 | 11,818 |
| 2017-03-23 | 2,037.30 | 2,069.00 | 2,028.55 | 2,052.37 | 2,052.37 | 11,901 |
| 2017-03-22 | 2,033.46 | 2,045.11 | 1,995.51 | 2,038.12 | 2,038.12 | 15,372 |
| 2017-03-21 | 2,061.00 | 2,061.84 | 2,033.34 | 2,037.26 | 2,037.26 | 21,774 |
| 2017-03-20 | 2,057.95 | 2,063.70 | 2,045.22 | 2,053.00 | 2,053.00 | 13,965 |
| 2017-03-17 | 2,048.50 | 2,076.58 | 2,036.00 | 2,059.05 | 2,059.05 | 45,306 |
| 2017-03-16 | 2,003.00 | 2,081.96 | 2,003.00 | 2,058.34 | 2,058.34 | 38,095 |
| 2017-03-15 | 2,005.00 | 2,007.00 | 1,990.00 | 2,007.00 | 2,007.00 | 28,416 |
| 2017-03-14 | 2,009.45 | 2,032.05 | 1,998.28 | 2,005.01 | 2,005.01 | 17,849 |
| 2017-03-13 | 2,046.69 | 2,046.69 | 2,011.40 | 2,016.21 | 2,016.21 | 21,507 |
| 2017-03-10 | 2,008.99 | 2,048.56 | 2,008.99 | 2,042.02 | 2,042.02 | 22,885 |
| 2017-03-09 | 2,015.00 | 2,034.47 | 1,990.00 | 2,002.00 | 2,002.00 | 15,701 |
| 2017-03-08 | 1,978.10 | 2,021.45 | 1,974.12 | 2,015.82 | 2,015.82 | 24,359 |
| 2017-03-07 | 1,979.99 | 1,993.15 | 1,965.53 | 1,984.30 | 1,984.30 | 26,167 |
| 2017-03-06 | 1,968.00 | 1,996.49 | 1,942.98 | 1,982.99 | 1,982.99 | 28,394 |
| 2017-03-03 | 1,954.99 | 1,972.44 | 1,941.97 | 1,965.62 | 1,965.62 | 16,153 |
| 2017-03-02 | 1,964.05 | 1,985.64 | 1,950.20 | 1,960.76 | 1,960.76 | 19,169 |
| 2017-03-01 | 1,942.33 | 1,989.01 | 1,942.33 | 1,977.86 | 1,977.86 | 37,840 |
| 2017-02-28 | 1,945.26 | 1,946.67 | 1,922.95 | 1,934.97 | 1,934.97 | 34,953 |
| 2017-02-27 | 1,922.50 | 1,962.00 | 1,913.07 | 1,954.52 | 1,954.52 | 37,520 |
| 2017-02-24 | 1,914.95 | 1,930.00 | 1,900.00 | 1,928.58 | 1,928.58 | 20,156 |
| 2017-02-23 | 1,925.00 | 1,937.72 | 1,905.97 | 1,915.00 | 1,915.00 | 31,493 |
| 2017-02-22 | 1,925.00 | 1,940.20 | 1,913.87 | 1,923.46 | 1,923.46 | 20,328 |
| 2017-02-21 | 1,890.55 | 1,924.80 | 1,890.55 | 1,922.20 | 1,922.20 | 21,212 |
| 2017-02-17 | 1,888.22 | 1,899.80 | 1,882.41 | 1,896.35 | 1,896.35 | 18,064 |
| 2017-02-16 | 1,892.16 | 1,900.99 | 1,876.27 | 1,897.32 | 1,897.32 | 24,393 |
| 2017-02-15 | 1,884.70 | 1,902.00 | 1,872.96 | 1,893.31 | 1,893.31 | 20,078 |
| 2017-02-14 | 1,899.00 | 1,900.15 | 1,874.90 | 1,884.31 | 1,884.31 | 17,001 |
| 2017-02-13 | 1,909.90 | 1,909.90 | 1,884.55 | 1,904.38 | 1,904.38 | 33,514 |
| 2017-02-10 | 1,887.80 | 1,905.00 | 1,872.21 | 1,903.41 | 1,903.41 | 24,942 |
| 2017-02-09 | 1,882.20 | 1,890.00 | 1,871.36 | 1,885.15 | 1,885.15 | 18,582 |
| 2017-02-08 | 1,875.77 | 1,889.94 | 1,858.90 | 1,889.83 | 1,889.83 | 24,838 |
| 2017-02-07 | 1,879.88 | 1,892.00 | 1,866.50 | 1,875.77 | 1,875.77 | 26,742 |
| 2017-02-06 | 1,875.00 | 1,887.39 | 1,865.34 | 1,879.96 | 1,879.96 | 17,095 |
| 2017-02-03 | 1,865.00 | 1,889.15 | 1,860.01 | 1,884.45 | 1,884.45 | 25,859 |
| 2017-02-02 | 1,853.48 | 1,879.70 | 1,848.21 | 1,875.00 | 1,875.00 | 32,431 |
| 2017-02-01 | 1,872.78 | 1,872.78 | 1,832.70 | 1,856.94 | 1,856.94 | 35,866 |
| 2017-01-31 | 1,867.02 | 1,884.08 | 1,840.58 | 1,858.00 | 1,858.00 | 38,754 |
| 2017-01-30 | 1,832.71 | 1,889.88 | 1,828.00 | 1,876.83 | 1,876.83 | 29,544 |
| 2017-01-27 | 1,872.34 | 1,879.84 | 1,808.78 | 1,860.00 | 1,860.00 | 54,558 |
| 2017-01-26 | 1,870.00 | 1,920.52 | 1,862.64 | 1,901.72 | 1,901.72 | 48,714 |
| 2017-01-25 | 1,723.00 | 1,892.54 | 1,722.90 | 1,880.61 | 1,880.61 | 117,903 |
| 2017-01-24 | 1,678.00 | 1,719.48 | 1,678.00 | 1,700.00 | 1,700.00 | 45,278 |
| 2017-01-23 | 1,672.56 | 1,683.75 | 1,669.84 | 1,672.35 | 1,672.35 | 16,641 |
| 2017-01-20 | 1,673.00 | 1,682.98 | 1,662.30 | 1,673.35 | 1,673.35 | 39,685 |
| 2017-01-19 | 1,688.60 | 1,692.90 | 1,662.63 | 1,673.56 | 1,673.56 | 21,507 |
| 2017-01-18 | 1,679.68 | 1,693.25 | 1,671.56 | 1,686.97 | 1,686.97 | 16,184 |
| 2017-01-17 | 1,697.54 | 1,699.96 | 1,672.31 | 1,679.11 | 1,679.11 | 22,226 |
| 2017-01-13 | 1,705.63 | 1,713.41 | 1,695.05 | 1,700.00 | 1,700.00 | 20,318 |
| 2017-01-12 | 1,684.73 | 1,704.06 | 1,661.54 | 1,703.63 | 1,703.63 | 22,407 |
| 2017-01-11 | 1,689.99 | 1,704.33 | 1,680.05 | 1,690.76 | 1,690.76 | 24,068 |
| 2017-01-10 | 1,682.65 | 1,698.87 | 1,671.50 | 1,690.97 | 1,690.97 | 21,528 |
| 2017-01-09 | 1,680.80 | 1,689.00 | 1,666.55 | 1,681.50 | 1,681.50 | 17,127 |
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.