Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-06 | 1,684.01 | 1,697.48 | 1,675.01 | 1,678.10 | 1,678.10 | 23,377 |
| 2017-01-05 | 1,676.20 | 1,690.83 | 1,671.51 | 1,689.40 | 1,689.40 | 24,175 |
| 2017-01-04 | 1,654.00 | 1,686.52 | 1,645.03 | 1,678.77 | 1,678.77 | 22,598 |
| 2017-01-03 | 1,650.00 | 1,665.00 | 1,631.78 | 1,649.99 | 1,649.99 | 37,436 |
| 2016-12-30 | 1,680.32 | 1,680.32 | 1,665.00 | 1,669.00 | 1,669.00 | 11,865 |
| 2016-12-29 | 1,683.48 | 1,688.79 | 1,675.00 | 1,680.00 | 1,680.00 | 12,322 |
| 2016-12-28 | 1,687.00 | 1,688.92 | 1,670.00 | 1,679.00 | 1,679.00 | 12,977 |
| 2016-12-27 | 1,674.88 | 1,695.41 | 1,670.59 | 1,684.00 | 1,684.00 | 11,575 |
| 2016-12-23 | 1,665.11 | 1,677.50 | 1,658.64 | 1,670.00 | 1,670.00 | 11,862 |
| 2016-12-22 | 1,665.55 | 1,673.45 | 1,658.00 | 1,665.50 | 1,665.50 | 13,458 |
| 2016-12-21 | 1,652.19 | 1,672.60 | 1,650.00 | 1,665.34 | 1,665.34 | 12,321 |
| 2016-12-20 | 1,653.08 | 1,661.24 | 1,642.37 | 1,650.64 | 1,650.64 | 11,935 |
| 2016-12-19 | 1,637.00 | 1,663.79 | 1,631.11 | 1,652.79 | 1,652.79 | 14,041 |
| 2016-12-16 | 1,617.28 | 1,645.50 | 1,611.84 | 1,638.60 | 1,638.60 | 57,621 |
| 2016-12-15 | 1,636.23 | 1,660.19 | 1,604.00 | 1,615.46 | 1,615.46 | 35,766 |
| 2016-12-14 | 1,671.27 | 1,673.07 | 1,635.85 | 1,635.85 | 1,635.85 | 27,833 |
| 2016-12-13 | 1,670.45 | 1,677.01 | 1,653.39 | 1,674.14 | 1,674.14 | 21,423 |
| 2016-12-12 | 1,664.28 | 1,671.04 | 1,644.20 | 1,665.50 | 1,665.50 | 23,006 |
| 2016-12-09 | 1,658.20 | 1,669.73 | 1,640.00 | 1,650.90 | 1,650.90 | 19,674 |
| 2016-12-08 | 1,624.00 | 1,666.74 | 1,615.01 | 1,655.68 | 1,655.68 | 17,369 |
| 2016-12-07 | 1,615.00 | 1,634.88 | 1,605.60 | 1,626.99 | 1,626.99 | 27,434 |
| 2016-12-06 | 1,582.00 | 1,612.29 | 1,577.00 | 1,612.29 | 1,612.29 | 14,677 |
| 2016-12-05 | 1,583.10 | 1,595.45 | 1,577.00 | 1,584.92 | 1,584.92 | 18,232 |
| 2016-12-02 | 1,585.25 | 1,588.68 | 1,571.32 | 1,576.94 | 1,576.94 | 20,282 |
| 2016-12-01 | 1,596.25 | 1,603.50 | 1,570.00 | 1,581.29 | 1,581.29 | 29,354 |
| 2016-11-30 | 1,617.80 | 1,617.80 | 1,591.01 | 1,595.00 | 1,595.00 | 37,146 |
| 2016-11-29 | 1,597.10 | 1,620.00 | 1,597.10 | 1,613.38 | 1,613.38 | 22,538 |
| 2016-11-28 | 1,597.74 | 1,600.26 | 1,580.24 | 1,595.00 | 1,595.00 | 23,214 |
| 2016-11-25 | 1,598.76 | 1,604.70 | 1,593.90 | 1,601.00 | 1,601.00 | 10,617 |
| 2016-11-23 | 1,596.62 | 1,600.00 | 1,586.20 | 1,596.18 | 1,596.18 | 14,805 |
| 2016-11-22 | 1,595.32 | 1,604.45 | 1,585.35 | 1,595.13 | 1,595.13 | 21,972 |
| 2016-11-21 | 1,603.40 | 1,610.83 | 1,588.16 | 1,596.50 | 1,596.50 | 20,535 |
| 2016-11-18 | 1,588.75 | 1,609.80 | 1,580.07 | 1,598.62 | 1,598.62 | 28,567 |
| 2016-11-17 | 1,574.70 | 1,601.50 | 1,565.52 | 1,580.00 | 1,580.00 | 36,187 |
| 2016-11-16 | 1,551.99 | 1,585.04 | 1,545.30 | 1,569.29 | 1,569.29 | 37,044 |
| 2016-11-15 | 1,536.00 | 1,567.13 | 1,519.23 | 1,555.96 | 1,555.96 | 56,190 |
| 2016-11-14 | 1,529.63 | 1,554.00 | 1,526.28 | 1,547.50 | 1,547.50 | 38,997 |
| 2016-11-11 | 1,510.01 | 1,534.94 | 1,510.00 | 1,528.51 | 1,528.51 | 33,237 |
| 2016-11-10 | 1,519.33 | 1,534.18 | 1,507.05 | 1,511.86 | 1,511.86 | 48,633 |
| 2016-11-09 | 1,493.55 | 1,531.15 | 1,484.30 | 1,520.00 | 1,520.00 | 44,713 |
| 2016-11-08 | 1,514.39 | 1,530.82 | 1,500.01 | 1,519.48 | 1,519.48 | 38,758 |
| 2016-11-07 | 1,508.10 | 1,525.02 | 1,495.01 | 1,518.00 | 1,518.00 | 36,818 |
| 2016-11-04 | 1,498.64 | 1,523.35 | 1,480.70 | 1,503.18 | 1,503.18 | 44,037 |
| 2016-11-03 | 1,495.00 | 1,499.07 | 1,478.04 | 1,499.06 | 1,499.06 | 36,717 |
| 2016-11-02 | 1,503.04 | 1,507.26 | 1,490.85 | 1,497.19 | 1,497.19 | 39,170 |
| 2016-11-01 | 1,519.03 | 1,536.58 | 1,501.83 | 1,507.88 | 1,507.88 | 24,326 |
| 2016-10-31 | 1,524.01 | 1,534.94 | 1,518.37 | 1,523.00 | 1,523.00 | 37,384 |
| 2016-10-28 | 1,515.70 | 1,529.98 | 1,505.03 | 1,524.49 | 1,524.49 | 43,147 |
| 2016-10-27 | 1,548.00 | 1,548.00 | 1,511.69 | 1,519.79 | 1,519.79 | 34,717 |
| 2016-10-26 | 1,552.62 | 1,560.67 | 1,536.10 | 1,544.00 | 1,544.00 | 37,136 |
| 2016-10-25 | 1,567.07 | 1,585.04 | 1,552.38 | 1,557.00 | 1,557.00 | 36,217 |
| 2016-10-24 | 1,590.24 | 1,598.84 | 1,575.00 | 1,577.08 | 1,577.08 | 24,988 |
| 2016-10-21 | 1,563.90 | 1,586.87 | 1,553.04 | 1,580.20 | 1,580.20 | 30,162 |
| 2016-10-20 | 1,594.74 | 1,594.74 | 1,551.00 | 1,577.20 | 1,577.20 | 32,628 |
| 2016-10-19 | 1,604.47 | 1,629.50 | 1,594.17 | 1,619.21 | 1,619.21 | 47,582 |
| 2016-10-18 | 1,584.21 | 1,603.22 | 1,580.05 | 1,602.40 | 1,602.40 | 21,558 |
| 2016-10-17 | 1,591.95 | 1,593.00 | 1,580.10 | 1,584.00 | 1,584.00 | 19,656 |
| 2016-10-14 | 1,609.00 | 1,616.79 | 1,581.31 | 1,590.71 | 1,590.71 | 31,930 |
| 2016-10-13 | 1,610.95 | 1,620.00 | 1,599.00 | 1,607.83 | 1,607.83 | 22,091 |
| 2016-10-12 | 1,622.89 | 1,626.96 | 1,616.25 | 1,616.75 | 1,616.75 | 22,991 |
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.