Nvr Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-05 | 1,481.80 | 1,485.64 | 1,463.01 | 1,470.01 | 1,470.01 | 27,220 |
| 2015-08-04 | 1,490.30 | 1,490.30 | 1,470.00 | 1,476.52 | 1,476.52 | 17,066 |
| 2015-08-03 | 1,481.26 | 1,489.00 | 1,468.03 | 1,488.99 | 1,488.99 | 26,501 |
| 2015-07-31 | 1,484.64 | 1,500.00 | 1,471.02 | 1,490.04 | 1,490.04 | 24,335 |
| 2015-07-30 | 1,476.07 | 1,488.98 | 1,453.95 | 1,486.05 | 1,486.05 | 44,211 |
| 2015-07-29 | 1,463.00 | 1,482.00 | 1,457.17 | 1,475.00 | 1,475.00 | 70,870 |
| 2015-07-28 | 1,456.84 | 1,463.86 | 1,448.55 | 1,460.13 | 1,460.13 | 33,949 |
| 2015-07-27 | 1,439.64 | 1,468.03 | 1,429.49 | 1,446.86 | 1,446.86 | 30,555 |
| 2015-07-24 | 1,454.23 | 1,474.00 | 1,418.98 | 1,434.55 | 1,434.55 | 47,245 |
| 2015-07-23 | 1,458.75 | 1,474.00 | 1,442.00 | 1,449.00 | 1,449.00 | 46,495 |
| 2015-07-22 | 1,425.00 | 1,456.50 | 1,403.20 | 1,453.00 | 1,453.00 | 70,225 |
| 2015-07-21 | 1,420.00 | 1,434.46 | 1,395.00 | 1,421.50 | 1,421.50 | 76,503 |
| 2015-07-20 | 1,407.96 | 1,407.96 | 1,373.65 | 1,400.00 | 1,400.00 | 24,114 |
| 2015-07-17 | 1,410.04 | 1,412.00 | 1,397.00 | 1,404.10 | 1,404.10 | 20,840 |
| 2015-07-16 | 1,398.10 | 1,425.41 | 1,389.00 | 1,408.66 | 1,408.66 | 38,199 |
| 2015-07-15 | 1,400.61 | 1,406.00 | 1,386.34 | 1,397.96 | 1,397.96 | 35,574 |
| 2015-07-14 | 1,393.50 | 1,407.84 | 1,389.00 | 1,404.83 | 1,404.83 | 37,511 |
| 2015-07-13 | 1,395.69 | 1,396.00 | 1,379.00 | 1,394.10 | 1,394.10 | 15,400 |
| 2015-07-10 | 1,392.00 | 1,398.00 | 1,380.00 | 1,388.45 | 1,388.45 | 13,879 |
| 2015-07-09 | 1,385.98 | 1,393.05 | 1,366.05 | 1,384.14 | 1,384.14 | 11,421 |
| 2015-07-08 | 1,377.00 | 1,389.99 | 1,365.00 | 1,376.45 | 1,376.45 | 21,495 |
| 2015-07-07 | 1,371.63 | 1,388.79 | 1,354.98 | 1,381.98 | 1,381.98 | 24,237 |
| 2015-07-06 | 1,358.93 | 1,376.80 | 1,355.00 | 1,371.63 | 1,371.63 | 32,540 |
| 2015-07-02 | 1,360.00 | 1,369.99 | 1,355.00 | 1,362.99 | 1,362.99 | 18,078 |
| 2015-07-01 | 1,343.99 | 1,359.90 | 1,317.23 | 1,357.75 | 1,357.75 | 46,282 |
| 2015-06-30 | 1,369.16 | 1,369.16 | 1,336.04 | 1,340.00 | 1,340.00 | 37,687 |
| 2015-06-29 | 1,364.40 | 1,374.01 | 1,343.01 | 1,357.42 | 1,357.42 | 35,421 |
| 2015-06-26 | 1,372.00 | 1,379.95 | 1,364.00 | 1,374.01 | 1,374.01 | 18,104 |
| 2015-06-25 | 1,377.60 | 1,380.35 | 1,366.50 | 1,373.17 | 1,373.17 | 20,021 |
| 2015-06-24 | 1,374.18 | 1,386.39 | 1,368.95 | 1,374.27 | 1,374.27 | 30,212 |
| 2015-06-23 | 1,372.90 | 1,380.00 | 1,364.49 | 1,371.86 | 1,371.86 | 27,244 |
| 2015-06-22 | 1,373.90 | 1,380.00 | 1,359.04 | 1,371.04 | 1,371.04 | 22,180 |
| 2015-06-19 | 1,367.29 | 1,375.23 | 1,362.00 | 1,366.71 | 1,366.71 | 26,167 |
| 2015-06-18 | 1,360.00 | 1,369.40 | 1,354.27 | 1,360.00 | 1,360.00 | 19,580 |
| 2015-06-17 | 1,352.00 | 1,358.00 | 1,340.56 | 1,356.93 | 1,356.93 | 29,722 |
| 2015-06-16 | 1,363.59 | 1,368.00 | 1,346.00 | 1,349.90 | 1,349.90 | 18,829 |
| 2015-06-15 | 1,367.01 | 1,381.62 | 1,361.90 | 1,366.35 | 1,366.35 | 20,284 |
| 2015-06-12 | 1,355.30 | 1,367.88 | 1,348.00 | 1,367.88 | 1,367.88 | 15,378 |
| 2015-06-11 | 1,354.94 | 1,365.95 | 1,352.50 | 1,358.52 | 1,358.52 | 25,116 |
| 2015-06-10 | 1,351.07 | 1,356.48 | 1,343.00 | 1,350.24 | 1,350.24 | 13,276 |
| 2015-06-09 | 1,350.89 | 1,369.93 | 1,335.00 | 1,346.35 | 1,346.35 | 14,292 |
| 2015-06-08 | 1,367.53 | 1,372.37 | 1,345.07 | 1,351.50 | 1,351.50 | 16,692 |
| 2015-06-05 | 1,368.40 | 1,382.00 | 1,356.50 | 1,366.99 | 1,366.99 | 13,049 |
| 2015-06-04 | 1,367.95 | 1,377.24 | 1,360.00 | 1,364.81 | 1,364.81 | 11,431 |
| 2015-06-03 | 1,367.94 | 1,372.99 | 1,355.00 | 1,372.99 | 1,372.99 | 29,446 |
| 2015-06-02 | 1,359.78 | 1,364.99 | 1,355.08 | 1,361.04 | 1,361.04 | 15,034 |
| 2015-06-01 | 1,361.33 | 1,374.51 | 1,354.88 | 1,362.74 | 1,362.74 | 11,603 |
| 2015-05-29 | 1,371.00 | 1,377.81 | 1,355.00 | 1,360.60 | 1,360.60 | 22,189 |
| 2015-05-28 | 1,366.20 | 1,378.80 | 1,361.21 | 1,377.25 | 1,377.25 | 17,081 |
| 2015-05-27 | 1,361.00 | 1,374.97 | 1,351.17 | 1,370.33 | 1,370.33 | 18,503 |
| 2015-05-26 | 1,370.00 | 1,381.99 | 1,354.87 | 1,359.00 | 1,359.00 | 13,619 |
| 2015-05-22 | 1,370.56 | 1,377.95 | 1,356.25 | 1,373.00 | 1,373.00 | 15,227 |
| 2015-05-21 | 1,382.00 | 1,382.00 | 1,370.00 | 1,373.39 | 1,373.39 | 32,759 |
| 2015-05-20 | 1,369.29 | 1,387.40 | 1,364.00 | 1,382.03 | 1,382.03 | 19,187 |
| 2015-05-19 | 1,350.00 | 1,374.79 | 1,330.00 | 1,371.89 | 1,371.89 | 31,104 |
| 2015-05-18 | 1,334.76 | 1,350.00 | 1,326.01 | 1,347.80 | 1,347.80 | 15,486 |
| 2015-05-15 | 1,333.64 | 1,341.79 | 1,323.50 | 1,335.24 | 1,335.24 | 39,520 |
| 2015-05-14 | 1,320.53 | 1,335.23 | 1,310.32 | 1,335.23 | 1,335.23 | 23,673 |
| 2015-05-13 | 1,310.84 | 1,319.63 | 1,305.42 | 1,318.29 | 1,318.29 | 36,982 |
| 2015-05-12 | 1,305.65 | 1,307.50 | 1,292.11 | 1,306.88 | 1,306.88 | 32,525 |
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.