Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-27 | 1,636.99 | 1,649.98 | 1,615.07 | 1,621.86 | 1,621.86 | 37,953 |
| 2016-01-26 | 1,585.00 | 1,650.00 | 1,577.29 | 1,630.00 | 1,630.00 | 57,166 |
| 2016-01-25 | 1,539.40 | 1,564.72 | 1,513.61 | 1,561.09 | 1,561.09 | 43,258 |
| 2016-01-22 | 1,540.00 | 1,568.02 | 1,527.88 | 1,544.51 | 1,544.51 | 22,592 |
| 2016-01-21 | 1,520.02 | 1,543.59 | 1,484.99 | 1,525.41 | 1,525.41 | 35,343 |
| 2016-01-20 | 1,506.25 | 1,529.90 | 1,462.02 | 1,519.00 | 1,519.00 | 35,165 |
| 2016-01-19 | 1,513.29 | 1,534.52 | 1,497.67 | 1,519.66 | 1,519.66 | 29,657 |
| 2016-01-15 | 1,498.44 | 1,522.00 | 1,473.91 | 1,512.02 | 1,512.02 | 30,908 |
| 2016-01-14 | 1,528.60 | 1,529.99 | 1,496.35 | 1,515.00 | 1,515.00 | 25,120 |
| 2016-01-13 | 1,585.00 | 1,586.70 | 1,510.37 | 1,526.74 | 1,526.74 | 22,610 |
| 2016-01-12 | 1,555.00 | 1,578.42 | 1,540.00 | 1,576.82 | 1,576.82 | 33,405 |
| 2016-01-11 | 1,541.00 | 1,548.02 | 1,525.00 | 1,543.37 | 1,543.37 | 28,094 |
| 2016-01-08 | 1,558.00 | 1,573.79 | 1,536.07 | 1,541.42 | 1,541.42 | 22,033 |
| 2016-01-07 | 1,565.01 | 1,589.99 | 1,541.13 | 1,552.32 | 1,552.32 | 25,871 |
| 2016-01-06 | 1,589.75 | 1,601.00 | 1,576.00 | 1,587.06 | 1,587.06 | 30,503 |
| 2016-01-05 | 1,575.00 | 1,598.03 | 1,556.20 | 1,594.09 | 1,594.09 | 26,495 |
| 2016-01-04 | 1,629.89 | 1,634.75 | 1,547.59 | 1,555.66 | 1,555.66 | 54,525 |
| 2015-12-31 | 1,646.10 | 1,650.00 | 1,634.03 | 1,643.00 | 1,643.00 | 13,387 |
| 2015-12-30 | 1,650.00 | 1,660.00 | 1,645.45 | 1,649.54 | 1,649.54 | 11,384 |
| 2015-12-29 | 1,661.20 | 1,667.50 | 1,646.00 | 1,650.00 | 1,650.00 | 12,730 |
| 2015-12-28 | 1,650.79 | 1,655.00 | 1,640.01 | 1,649.92 | 1,649.92 | 16,381 |
| 2015-12-24 | 1,658.95 | 1,664.97 | 1,649.01 | 1,654.91 | 1,654.91 | 12,031 |
| 2015-12-23 | 1,662.50 | 1,669.90 | 1,646.23 | 1,657.83 | 1,657.83 | 20,551 |
| 2015-12-22 | 1,654.00 | 1,660.00 | 1,646.08 | 1,658.13 | 1,658.13 | 23,386 |
| 2015-12-21 | 1,654.73 | 1,665.79 | 1,643.52 | 1,650.00 | 1,650.00 | 17,873 |
| 2015-12-18 | 1,647.00 | 1,659.50 | 1,635.99 | 1,656.56 | 1,656.56 | 68,528 |
| 2015-12-17 | 1,663.70 | 1,663.70 | 1,635.00 | 1,653.99 | 1,653.99 | 23,874 |
| 2015-12-16 | 1,672.00 | 1,679.80 | 1,643.30 | 1,666.23 | 1,666.23 | 20,004 |
| 2015-12-15 | 1,661.02 | 1,669.99 | 1,627.00 | 1,658.69 | 1,658.69 | 34,272 |
| 2015-12-14 | 1,660.00 | 1,667.97 | 1,646.34 | 1,667.00 | 1,667.00 | 24,344 |
| 2015-12-11 | 1,648.45 | 1,666.05 | 1,635.00 | 1,660.00 | 1,660.00 | 26,417 |
| 2015-12-10 | 1,635.41 | 1,669.00 | 1,620.01 | 1,661.07 | 1,661.07 | 30,648 |
| 2015-12-09 | 1,681.50 | 1,688.69 | 1,617.55 | 1,632.99 | 1,632.99 | 37,098 |
| 2015-12-08 | 1,710.00 | 1,710.00 | 1,678.50 | 1,690.49 | 1,690.49 | 35,494 |
| 2015-12-07 | 1,709.36 | 1,721.95 | 1,688.51 | 1,720.00 | 1,720.00 | 34,178 |
| 2015-12-04 | 1,665.00 | 1,719.19 | 1,665.00 | 1,705.75 | 1,705.75 | 17,938 |
| 2015-12-03 | 1,676.00 | 1,681.80 | 1,639.26 | 1,662.92 | 1,662.92 | 25,751 |
| 2015-12-02 | 1,708.77 | 1,711.25 | 1,665.55 | 1,677.37 | 1,677.37 | 14,484 |
| 2015-12-01 | 1,683.00 | 1,705.34 | 1,672.12 | 1,702.92 | 1,702.92 | 20,261 |
| 2015-11-30 | 1,687.75 | 1,699.30 | 1,670.94 | 1,682.48 | 1,682.48 | 19,553 |
| 2015-11-27 | 1,675.57 | 1,696.80 | 1,668.12 | 1,684.95 | 1,684.95 | 6,253 |
| 2015-11-25 | 1,663.98 | 1,676.90 | 1,649.29 | 1,675.57 | 1,675.57 | 12,803 |
| 2015-11-24 | 1,664.02 | 1,672.82 | 1,650.40 | 1,660.98 | 1,660.98 | 25,665 |
| 2015-11-23 | 1,668.94 | 1,684.80 | 1,660.37 | 1,677.83 | 1,677.83 | 21,383 |
| 2015-11-20 | 1,641.11 | 1,668.94 | 1,641.10 | 1,668.94 | 1,668.94 | 18,757 |
| 2015-11-19 | 1,655.18 | 1,661.80 | 1,640.85 | 1,653.00 | 1,653.00 | 20,831 |
| 2015-11-18 | 1,643.00 | 1,654.88 | 1,632.06 | 1,654.73 | 1,654.73 | 31,371 |
| 2015-11-17 | 1,664.72 | 1,670.00 | 1,630.00 | 1,642.01 | 1,642.01 | 23,470 |
| 2015-11-16 | 1,642.40 | 1,663.80 | 1,624.47 | 1,659.14 | 1,659.14 | 18,630 |
| 2015-11-13 | 1,628.39 | 1,654.00 | 1,611.25 | 1,623.00 | 1,623.00 | 23,695 |
| 2015-11-12 | 1,618.00 | 1,645.19 | 1,618.00 | 1,630.01 | 1,630.01 | 22,845 |
| 2015-11-11 | 1,638.69 | 1,671.84 | 1,607.00 | 1,659.00 | 1,659.00 | 23,210 |
| 2015-11-10 | 1,607.10 | 1,646.93 | 1,607.10 | 1,639.99 | 1,639.99 | 29,743 |
| 2015-11-09 | 1,632.50 | 1,632.50 | 1,604.89 | 1,619.52 | 1,619.52 | 26,650 |
| 2015-11-06 | 1,654.90 | 1,654.90 | 1,611.13 | 1,632.50 | 1,632.50 | 24,874 |
| 2015-11-05 | 1,655.99 | 1,658.77 | 1,635.36 | 1,655.72 | 1,655.72 | 19,324 |
| 2015-11-04 | 1,645.00 | 1,658.90 | 1,622.44 | 1,658.34 | 1,658.34 | 33,307 |
| 2015-11-03 | 1,649.95 | 1,654.00 | 1,638.95 | 1,646.90 | 1,646.90 | 26,168 |
| 2015-11-02 | 1,636.21 | 1,651.80 | 1,630.53 | 1,649.90 | 1,649.90 | 17,805 |
| 2015-10-30 | 1,638.98 | 1,647.05 | 1,626.22 | 1,637.76 | 1,637.76 | 28,684 |
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.