Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-11 | 1,617.36 | 1,644.55 | 1,612.61 | 1,620.00 | 1,620.00 | 17,630 |
| 2016-10-10 | 1,621.03 | 1,634.57 | 1,617.17 | 1,625.00 | 1,625.00 | 13,247 |
| 2016-10-07 | 1,636.69 | 1,640.00 | 1,617.01 | 1,620.09 | 1,620.09 | 26,541 |
| 2016-10-06 | 1,615.00 | 1,632.24 | 1,610.10 | 1,631.96 | 1,631.96 | 23,324 |
| 2016-10-05 | 1,623.08 | 1,626.85 | 1,609.54 | 1,618.14 | 1,618.14 | 34,665 |
| 2016-10-04 | 1,635.66 | 1,648.00 | 1,616.20 | 1,620.31 | 1,620.31 | 28,439 |
| 2016-10-03 | 1,634.09 | 1,644.10 | 1,633.40 | 1,640.77 | 1,640.77 | 19,668 |
| 2016-09-30 | 1,642.46 | 1,644.90 | 1,633.10 | 1,639.87 | 1,639.87 | 18,298 |
| 2016-09-29 | 1,643.05 | 1,648.98 | 1,633.00 | 1,639.93 | 1,639.93 | 18,110 |
| 2016-09-28 | 1,643.95 | 1,644.98 | 1,634.68 | 1,644.98 | 1,644.98 | 16,084 |
| 2016-09-27 | 1,649.20 | 1,653.00 | 1,639.60 | 1,644.00 | 1,644.00 | 19,171 |
| 2016-09-26 | 1,644.60 | 1,649.46 | 1,641.01 | 1,646.27 | 1,646.27 | 16,425 |
| 2016-09-23 | 1,648.12 | 1,654.17 | 1,640.91 | 1,651.30 | 1,651.30 | 17,065 |
| 2016-09-22 | 1,660.11 | 1,663.56 | 1,651.00 | 1,655.00 | 1,655.00 | 18,079 |
| 2016-09-21 | 1,651.80 | 1,656.58 | 1,636.94 | 1,651.05 | 1,651.05 | 31,039 |
| 2016-09-20 | 1,652.25 | 1,655.29 | 1,634.50 | 1,646.00 | 1,646.00 | 26,415 |
| 2016-09-19 | 1,660.47 | 1,678.00 | 1,650.05 | 1,658.08 | 1,658.08 | 14,107 |
| 2016-09-16 | 1,653.10 | 1,667.37 | 1,645.77 | 1,657.00 | 1,657.00 | 35,398 |
| 2016-09-15 | 1,660.43 | 1,669.57 | 1,648.55 | 1,664.52 | 1,664.52 | 9,331 |
| 2016-09-14 | 1,655.44 | 1,672.55 | 1,641.93 | 1,660.19 | 1,660.19 | 11,722 |
| 2016-09-13 | 1,659.01 | 1,672.00 | 1,646.25 | 1,656.00 | 1,656.00 | 24,249 |
| 2016-09-12 | 1,663.39 | 1,678.90 | 1,655.55 | 1,670.63 | 1,670.63 | 36,906 |
| 2016-09-09 | 1,675.20 | 1,679.85 | 1,658.49 | 1,665.10 | 1,665.10 | 31,882 |
| 2016-09-08 | 1,698.80 | 1,709.98 | 1,688.01 | 1,692.89 | 1,692.89 | 22,778 |
| 2016-09-07 | 1,697.23 | 1,709.00 | 1,690.52 | 1,704.64 | 1,704.64 | 22,692 |
| 2016-09-06 | 1,700.34 | 1,712.81 | 1,689.40 | 1,699.50 | 1,699.50 | 18,168 |
| 2016-09-02 | 1,697.03 | 1,698.00 | 1,687.20 | 1,696.00 | 1,696.00 | 8,160 |
| 2016-09-01 | 1,690.97 | 1,694.70 | 1,680.73 | 1,690.00 | 1,690.00 | 15,262 |
| 2016-08-31 | 1,686.00 | 1,699.98 | 1,673.19 | 1,686.80 | 1,686.80 | 23,644 |
| 2016-08-30 | 1,679.83 | 1,687.66 | 1,661.02 | 1,686.93 | 1,686.93 | 23,257 |
| 2016-08-29 | 1,679.10 | 1,687.48 | 1,668.81 | 1,680.75 | 1,680.75 | 13,811 |
| 2016-08-26 | 1,689.10 | 1,693.90 | 1,661.95 | 1,676.51 | 1,676.51 | 17,487 |
| 2016-08-25 | 1,686.37 | 1,699.50 | 1,682.43 | 1,688.10 | 1,688.10 | 9,793 |
| 2016-08-24 | 1,694.29 | 1,694.29 | 1,676.34 | 1,687.99 | 1,687.99 | 22,424 |
| 2016-08-23 | 1,683.96 | 1,707.35 | 1,681.34 | 1,696.86 | 1,696.86 | 29,328 |
| 2016-08-22 | 1,684.00 | 1,690.00 | 1,670.55 | 1,680.49 | 1,680.49 | 18,166 |
| 2016-08-19 | 1,673.20 | 1,688.61 | 1,665.61 | 1,682.00 | 1,682.00 | 16,220 |
| 2016-08-18 | 1,679.20 | 1,691.70 | 1,657.71 | 1,680.36 | 1,680.36 | 23,617 |
| 2016-08-17 | 1,694.60 | 1,699.80 | 1,676.38 | 1,678.00 | 1,678.00 | 37,846 |
| 2016-08-16 | 1,695.01 | 1,704.46 | 1,685.35 | 1,700.00 | 1,700.00 | 19,699 |
| 2016-08-15 | 1,699.00 | 1,710.04 | 1,695.75 | 1,704.88 | 1,704.88 | 12,454 |
| 2016-08-12 | 1,707.00 | 1,711.99 | 1,694.00 | 1,698.93 | 1,698.93 | 26,569 |
| 2016-08-11 | 1,707.04 | 1,711.85 | 1,695.00 | 1,709.26 | 1,709.26 | 12,878 |
| 2016-08-10 | 1,707.21 | 1,707.21 | 1,688.30 | 1,702.00 | 1,702.00 | 25,636 |
| 2016-08-09 | 1,704.50 | 1,711.09 | 1,694.74 | 1,705.00 | 1,705.00 | 15,429 |
| 2016-08-08 | 1,712.12 | 1,720.94 | 1,700.09 | 1,705.00 | 1,705.00 | 20,484 |
| 2016-08-05 | 1,683.78 | 1,714.00 | 1,678.00 | 1,710.00 | 1,710.00 | 36,366 |
| 2016-08-04 | 1,677.10 | 1,695.95 | 1,655.00 | 1,688.32 | 1,688.32 | 20,506 |
| 2016-08-03 | 1,669.24 | 1,684.00 | 1,665.85 | 1,681.95 | 1,681.95 | 23,806 |
| 2016-08-02 | 1,688.40 | 1,698.63 | 1,668.00 | 1,674.43 | 1,674.43 | 47,747 |
| 2016-08-01 | 1,691.00 | 1,701.05 | 1,678.10 | 1,698.00 | 1,698.00 | 42,728 |
| 2016-07-29 | 1,721.69 | 1,728.25 | 1,695.00 | 1,705.00 | 1,705.00 | 24,454 |
| 2016-07-28 | 1,700.00 | 1,729.94 | 1,678.10 | 1,720.00 | 1,720.00 | 31,656 |
| 2016-07-27 | 1,721.29 | 1,724.87 | 1,689.42 | 1,700.00 | 1,700.00 | 37,087 |
| 2016-07-26 | 1,722.25 | 1,737.80 | 1,716.28 | 1,723.28 | 1,723.28 | 20,524 |
| 2016-07-25 | 1,726.80 | 1,747.94 | 1,715.55 | 1,721.51 | 1,721.51 | 21,449 |
| 2016-07-22 | 1,741.00 | 1,754.49 | 1,723.14 | 1,730.00 | 1,730.00 | 23,104 |
| 2016-07-21 | 1,738.00 | 1,755.90 | 1,676.08 | 1,742.47 | 1,742.47 | 60,026 |
| 2016-07-20 | 1,752.55 | 1,765.00 | 1,740.15 | 1,752.47 | 1,752.47 | 18,977 |
| 2016-07-19 | 1,759.00 | 1,764.99 | 1,746.31 | 1,751.69 | 1,751.69 | 13,448 |
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.