Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-21 | 1,730.00 | 1,752.00 | 1,641.62 | 1,689.35 | 1,689.35 | 39,544 |
| 2016-04-20 | 1,760.00 | 1,764.00 | 1,720.66 | 1,747.00 | 1,747.00 | 26,045 |
| 2016-04-19 | 1,780.00 | 1,791.34 | 1,732.61 | 1,761.91 | 1,761.91 | 26,491 |
| 2016-04-18 | 1,772.49 | 1,788.91 | 1,750.05 | 1,780.00 | 1,780.00 | 23,461 |
| 2016-04-15 | 1,785.79 | 1,793.61 | 1,755.02 | 1,781.78 | 1,781.78 | 20,003 |
| 2016-04-14 | 1,792.00 | 1,801.94 | 1,772.37 | 1,787.64 | 1,787.64 | 22,257 |
| 2016-04-13 | 1,778.42 | 1,795.00 | 1,776.00 | 1,789.43 | 1,789.43 | 16,059 |
| 2016-04-12 | 1,761.47 | 1,783.50 | 1,757.00 | 1,775.45 | 1,775.45 | 19,503 |
| 2016-04-11 | 1,756.00 | 1,775.01 | 1,753.00 | 1,765.00 | 1,765.00 | 15,508 |
| 2016-04-08 | 1,740.00 | 1,769.50 | 1,725.20 | 1,753.48 | 1,753.48 | 18,471 |
| 2016-04-07 | 1,714.01 | 1,740.56 | 1,711.31 | 1,736.99 | 1,736.99 | 44,784 |
| 2016-04-06 | 1,708.85 | 1,729.99 | 1,690.55 | 1,721.56 | 1,721.56 | 30,105 |
| 2016-04-05 | 1,714.70 | 1,731.01 | 1,697.73 | 1,708.62 | 1,708.62 | 31,209 |
| 2016-04-04 | 1,761.80 | 1,761.80 | 1,704.10 | 1,717.56 | 1,717.56 | 25,472 |
| 2016-04-01 | 1,732.58 | 1,786.00 | 1,720.34 | 1,749.29 | 1,749.29 | 30,816 |
| 2016-03-31 | 1,760.24 | 1,767.69 | 1,715.33 | 1,732.40 | 1,732.40 | 40,000 |
| 2016-03-30 | 1,801.00 | 1,820.00 | 1,754.00 | 1,762.66 | 1,762.66 | 25,683 |
| 2016-03-29 | 1,745.00 | 1,819.98 | 1,734.59 | 1,799.23 | 1,799.23 | 57,127 |
| 2016-03-28 | 1,719.00 | 1,748.69 | 1,715.27 | 1,745.37 | 1,745.37 | 18,805 |
| 2016-03-24 | 1,730.89 | 1,742.01 | 1,710.27 | 1,726.00 | 1,726.00 | 12,695 |
| 2016-03-23 | 1,724.32 | 1,748.84 | 1,708.63 | 1,729.11 | 1,729.11 | 16,339 |
| 2016-03-22 | 1,721.97 | 1,749.80 | 1,707.34 | 1,724.32 | 1,724.32 | 20,624 |
| 2016-03-21 | 1,729.00 | 1,747.00 | 1,710.00 | 1,724.00 | 1,724.00 | 13,975 |
| 2016-03-18 | 1,703.00 | 1,758.93 | 1,703.00 | 1,730.00 | 1,730.00 | 51,727 |
| 2016-03-17 | 1,683.18 | 1,716.63 | 1,673.47 | 1,709.80 | 1,709.80 | 25,518 |
| 2016-03-16 | 1,665.63 | 1,693.89 | 1,642.50 | 1,690.00 | 1,690.00 | 24,786 |
| 2016-03-15 | 1,640.20 | 1,674.97 | 1,635.04 | 1,661.71 | 1,661.71 | 18,754 |
| 2016-03-14 | 1,665.95 | 1,672.00 | 1,644.52 | 1,655.50 | 1,655.50 | 17,374 |
| 2016-03-11 | 1,656.98 | 1,675.00 | 1,648.47 | 1,672.01 | 1,672.01 | 21,218 |
| 2016-03-10 | 1,651.84 | 1,654.00 | 1,628.47 | 1,647.31 | 1,647.31 | 10,274 |
| 2016-03-09 | 1,649.99 | 1,665.92 | 1,632.50 | 1,644.50 | 1,644.50 | 13,317 |
| 2016-03-08 | 1,630.00 | 1,639.98 | 1,600.60 | 1,639.98 | 1,639.98 | 18,289 |
| 2016-03-07 | 1,646.05 | 1,652.96 | 1,626.21 | 1,638.82 | 1,638.82 | 17,715 |
| 2016-03-04 | 1,661.13 | 1,661.13 | 1,630.25 | 1,654.50 | 1,654.50 | 20,369 |
| 2016-03-03 | 1,635.44 | 1,658.15 | 1,612.35 | 1,655.06 | 1,655.06 | 34,815 |
| 2016-03-02 | 1,648.00 | 1,654.99 | 1,610.55 | 1,635.44 | 1,635.44 | 36,890 |
| 2016-03-01 | 1,648.84 | 1,673.56 | 1,642.25 | 1,648.00 | 1,648.00 | 32,623 |
| 2016-02-29 | 1,627.00 | 1,639.50 | 1,619.28 | 1,637.00 | 1,637.00 | 29,010 |
| 2016-02-26 | 1,611.00 | 1,640.98 | 1,590.00 | 1,626.39 | 1,626.39 | 24,212 |
| 2016-02-25 | 1,585.00 | 1,617.80 | 1,553.83 | 1,610.45 | 1,610.45 | 25,439 |
| 2016-02-24 | 1,574.90 | 1,590.15 | 1,557.59 | 1,583.00 | 1,583.00 | 21,196 |
| 2016-02-23 | 1,577.76 | 1,594.99 | 1,561.37 | 1,585.98 | 1,585.98 | 18,648 |
| 2016-02-22 | 1,608.90 | 1,612.37 | 1,556.01 | 1,576.98 | 1,576.98 | 30,786 |
| 2016-02-19 | 1,577.93 | 1,591.70 | 1,557.91 | 1,591.62 | 1,591.62 | 15,946 |
| 2016-02-18 | 1,587.89 | 1,587.89 | 1,556.50 | 1,579.40 | 1,579.40 | 14,757 |
| 2016-02-17 | 1,554.00 | 1,586.53 | 1,543.55 | 1,581.65 | 1,581.65 | 24,336 |
| 2016-02-16 | 1,544.44 | 1,556.17 | 1,528.03 | 1,546.50 | 1,546.50 | 19,101 |
| 2016-02-12 | 1,535.00 | 1,546.99 | 1,511.61 | 1,535.00 | 1,535.00 | 24,440 |
| 2016-02-11 | 1,544.80 | 1,550.61 | 1,503.05 | 1,520.99 | 1,520.99 | 24,212 |
| 2016-02-10 | 1,557.99 | 1,585.11 | 1,539.36 | 1,558.10 | 1,558.10 | 16,006 |
| 2016-02-09 | 1,536.00 | 1,568.04 | 1,523.00 | 1,550.13 | 1,550.13 | 20,427 |
| 2016-02-08 | 1,565.00 | 1,605.90 | 1,522.00 | 1,554.06 | 1,554.06 | 25,419 |
| 2016-02-05 | 1,617.71 | 1,620.70 | 1,570.01 | 1,585.12 | 1,585.12 | 14,634 |
| 2016-02-04 | 1,612.22 | 1,634.16 | 1,576.63 | 1,614.85 | 1,614.85 | 23,954 |
| 2016-02-03 | 1,630.35 | 1,659.00 | 1,600.00 | 1,611.86 | 1,611.86 | 39,090 |
| 2016-02-02 | 1,642.80 | 1,642.80 | 1,610.34 | 1,629.24 | 1,629.24 | 24,932 |
| 2016-02-01 | 1,643.90 | 1,665.00 | 1,640.66 | 1,647.67 | 1,647.67 | 33,408 |
| 2016-01-29 | 1,643.80 | 1,656.24 | 1,612.97 | 1,651.00 | 1,651.00 | 31,940 |
| 2016-01-28 | 1,628.00 | 1,660.00 | 1,611.40 | 1,627.95 | 1,627.95 | 30,592 |
| 2016-01-27 | 1,636.99 | 1,649.98 | 1,615.07 | 1,621.86 | 1,621.86 | 37,953 |
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.