Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-18 | 1,760.20 | 1,769.17 | 1,746.00 | 1,750.00 | 1,750.00 | 22,292 |
| 2016-07-15 | 1,770.33 | 1,787.99 | 1,761.19 | 1,761.19 | 1,761.19 | 19,003 |
| 2016-07-14 | 1,811.60 | 1,811.60 | 1,766.04 | 1,774.97 | 1,774.97 | 33,349 |
| 2016-07-13 | 1,801.69 | 1,804.11 | 1,777.10 | 1,797.00 | 1,797.00 | 41,022 |
| 2016-07-12 | 1,826.05 | 1,830.30 | 1,793.43 | 1,803.57 | 1,803.57 | 30,077 |
| 2016-07-11 | 1,835.20 | 1,845.00 | 1,820.98 | 1,820.98 | 1,820.98 | 27,038 |
| 2016-07-08 | 1,761.72 | 1,845.37 | 1,761.72 | 1,830.00 | 1,830.00 | 31,417 |
| 2016-07-07 | 1,795.56 | 1,799.65 | 1,776.01 | 1,788.20 | 1,788.20 | 15,865 |
| 2016-07-06 | 1,770.00 | 1,793.80 | 1,758.00 | 1,790.00 | 1,790.00 | 18,243 |
| 2016-07-05 | 1,778.00 | 1,785.41 | 1,761.01 | 1,770.00 | 1,770.00 | 19,677 |
| 2016-07-01 | 1,779.95 | 1,798.30 | 1,768.00 | 1,782.83 | 1,782.83 | 21,707 |
| 2016-06-30 | 1,735.74 | 1,789.49 | 1,721.01 | 1,780.34 | 1,780.34 | 38,418 |
| 2016-06-29 | 1,698.85 | 1,745.10 | 1,690.14 | 1,734.00 | 1,734.00 | 29,433 |
| 2016-06-28 | 1,690.85 | 1,705.49 | 1,671.00 | 1,684.00 | 1,684.00 | 43,936 |
| 2016-06-27 | 1,681.00 | 1,692.24 | 1,662.00 | 1,675.07 | 1,675.07 | 60,307 |
| 2016-06-24 | 1,690.01 | 1,714.38 | 1,675.73 | 1,695.62 | 1,695.62 | 37,431 |
| 2016-06-23 | 1,708.00 | 1,727.62 | 1,701.00 | 1,727.62 | 1,727.62 | 23,615 |
| 2016-06-22 | 1,722.75 | 1,728.67 | 1,697.50 | 1,703.13 | 1,703.13 | 19,557 |
| 2016-06-21 | 1,735.00 | 1,735.00 | 1,706.75 | 1,723.96 | 1,723.96 | 18,285 |
| 2016-06-20 | 1,715.00 | 1,728.00 | 1,711.04 | 1,726.98 | 1,726.98 | 20,311 |
| 2016-06-17 | 1,720.00 | 1,734.95 | 1,704.11 | 1,705.00 | 1,705.00 | 34,581 |
| 2016-06-16 | 1,703.00 | 1,724.08 | 1,696.53 | 1,722.66 | 1,722.66 | 15,803 |
| 2016-06-15 | 1,718.98 | 1,718.98 | 1,688.10 | 1,708.00 | 1,708.00 | 27,078 |
| 2016-06-14 | 1,717.00 | 1,720.00 | 1,690.00 | 1,705.64 | 1,705.64 | 35,152 |
| 2016-06-13 | 1,715.35 | 1,733.39 | 1,704.00 | 1,715.55 | 1,715.55 | 22,452 |
| 2016-06-10 | 1,730.32 | 1,736.00 | 1,713.00 | 1,721.77 | 1,721.77 | 17,119 |
| 2016-06-09 | 1,742.00 | 1,750.00 | 1,729.72 | 1,738.10 | 1,738.10 | 15,144 |
| 2016-06-08 | 1,730.00 | 1,749.99 | 1,716.00 | 1,745.00 | 1,745.00 | 18,374 |
| 2016-06-07 | 1,722.02 | 1,750.00 | 1,711.15 | 1,732.00 | 1,732.00 | 28,844 |
| 2016-06-06 | 1,717.40 | 1,735.00 | 1,705.99 | 1,725.41 | 1,725.41 | 13,389 |
| 2016-06-03 | 1,714.90 | 1,723.68 | 1,696.79 | 1,717.14 | 1,717.14 | 14,297 |
| 2016-06-02 | 1,724.51 | 1,738.00 | 1,706.56 | 1,717.14 | 1,717.14 | 19,863 |
| 2016-06-01 | 1,724.02 | 1,749.80 | 1,713.29 | 1,725.53 | 1,725.53 | 29,083 |
| 2016-05-31 | 1,739.80 | 1,747.99 | 1,715.00 | 1,733.00 | 1,733.00 | 20,785 |
| 2016-05-27 | 1,716.23 | 1,740.00 | 1,711.89 | 1,737.79 | 1,737.79 | 19,189 |
| 2016-05-26 | 1,705.02 | 1,723.95 | 1,685.40 | 1,717.95 | 1,717.95 | 16,353 |
| 2016-05-25 | 1,741.00 | 1,745.53 | 1,687.81 | 1,704.22 | 1,704.22 | 21,592 |
| 2016-05-24 | 1,694.55 | 1,734.00 | 1,689.00 | 1,734.00 | 1,734.00 | 28,175 |
| 2016-05-23 | 1,696.02 | 1,705.57 | 1,667.51 | 1,684.00 | 1,684.00 | 21,952 |
| 2016-05-20 | 1,689.89 | 1,707.25 | 1,681.78 | 1,694.97 | 1,694.97 | 17,369 |
| 2016-05-19 | 1,677.90 | 1,677.90 | 1,650.01 | 1,675.00 | 1,675.00 | 12,871 |
| 2016-05-18 | 1,698.27 | 1,709.00 | 1,674.15 | 1,680.00 | 1,680.00 | 24,617 |
| 2016-05-17 | 1,673.99 | 1,705.51 | 1,673.80 | 1,703.64 | 1,703.64 | 40,115 |
| 2016-05-16 | 1,642.25 | 1,677.98 | 1,638.79 | 1,669.81 | 1,669.81 | 25,732 |
| 2016-05-13 | 1,646.00 | 1,660.99 | 1,631.00 | 1,641.80 | 1,641.80 | 32,978 |
| 2016-05-12 | 1,640.30 | 1,654.99 | 1,636.55 | 1,652.00 | 1,652.00 | 31,826 |
| 2016-05-11 | 1,659.45 | 1,666.22 | 1,633.99 | 1,642.88 | 1,642.88 | 14,549 |
| 2016-05-10 | 1,652.00 | 1,661.47 | 1,630.50 | 1,656.13 | 1,656.13 | 23,166 |
| 2016-05-09 | 1,640.44 | 1,651.99 | 1,621.00 | 1,646.75 | 1,646.75 | 10,583 |
| 2016-05-06 | 1,621.00 | 1,651.02 | 1,606.75 | 1,636.00 | 1,636.00 | 30,496 |
| 2016-05-05 | 1,646.00 | 1,655.00 | 1,631.93 | 1,645.50 | 1,645.50 | 15,631 |
| 2016-05-04 | 1,645.72 | 1,661.14 | 1,630.50 | 1,651.37 | 1,651.37 | 11,162 |
| 2016-05-03 | 1,669.40 | 1,674.89 | 1,627.62 | 1,651.01 | 1,651.01 | 37,903 |
| 2016-05-02 | 1,669.74 | 1,696.62 | 1,650.00 | 1,680.00 | 1,680.00 | 31,187 |
| 2016-04-29 | 1,664.00 | 1,668.59 | 1,641.01 | 1,661.29 | 1,661.29 | 25,247 |
| 2016-04-28 | 1,684.00 | 1,694.45 | 1,644.88 | 1,665.30 | 1,665.30 | 30,592 |
| 2016-04-27 | 1,675.00 | 1,699.48 | 1,664.00 | 1,695.44 | 1,695.44 | 24,904 |
| 2016-04-26 | 1,686.50 | 1,707.55 | 1,664.80 | 1,676.00 | 1,676.00 | 22,038 |
| 2016-04-25 | 1,693.57 | 1,693.57 | 1,657.07 | 1,682.43 | 1,682.43 | 24,553 |
| 2016-04-22 | 1,696.89 | 1,700.00 | 1,659.65 | 1,695.56 | 1,695.56 | 43,153 |
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.