NVR: Historical Prices for N V R L P

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	676.01	686.92	670.00	684.26	24,300	684.26
24-Nov-09	679.44	679.44	662.10	675.92	24,900	675.92
23-Nov-09	679.99	686.88	671.76	679.43	21,300	679.43
20-Nov-09	652.14	672.65	649.08	670.19	29,300	670.19
19-Nov-09	665.76	665.76	653.59	657.58	22,800	657.58
18-Nov-09	675.92	688.00	662.07	669.29	62,200	669.29
17-Nov-09	683.62	686.73	676.08	679.00	23,200	679.00
16-Nov-09	684.63	689.29	674.39	684.50	23,900	684.50
13-Nov-09	688.89	690.99	676.00	681.38	26,400	681.38
12-Nov-09	698.51	701.00	684.00	688.89	35,200	688.89
11-Nov-09	689.99	711.00	688.23	705.00	40,700	705.00
10-Nov-09	680.33	690.97	672.00	682.08	25,500	682.08
9-Nov-09	676.04	686.47	674.58	685.50	30,400	685.50
6-Nov-09	673.95	678.00	665.17	673.45	30,500	673.45
5-Nov-09	678.57	681.00	660.00	677.95	36,500	677.95
4-Nov-09	671.45	681.23	668.35	671.61	33,800	671.61
3-Nov-09	670.00	687.84	662.55	668.00	34,700	668.00
2-Nov-09	661.78	674.90	648.00	673.95	34,600	673.95
30-Oct-09	681.00	681.63	662.07	662.27	29,100	662.27
29-Oct-09	666.08	688.59	660.16	681.47	24,500	681.47
28-Oct-09	690.30	693.99	655.43	661.75	47,700	661.75
27-Oct-09	707.32	708.08	692.15	695.03	27,500	695.03
26-Oct-09	719.00	720.53	685.00	703.13	34,000	703.13
23-Oct-09	728.00	742.00	713.37	719.00	27,700	719.00
22-Oct-09	697.50	740.91	697.50	728.00	77,400	728.00
21-Oct-09	700.05	724.00	680.02	703.44	112,100	703.44
20-Oct-09	665.95	671.62	657.20	668.74	30,500	668.74
19-Oct-09	681.00	685.02	662.00	668.37	61,200	668.37
16-Oct-09	659.44	683.82	650.91	683.82	53,200	683.82
15-Oct-09	669.49	671.32	656.15	662.36	46,000	662.36
14-Oct-09	670.15	677.68	655.01	677.12	23,700	677.12
13-Oct-09	656.96	669.21	656.00	664.00	24,800	664.00
12-Oct-09	665.00	665.88	654.63	656.70	10,700	656.70
9-Oct-09	662.30	670.90	652.26	664.97	38,400	664.97
8-Oct-09	625.00	663.80	621.51	663.80	74,900	663.80
7-Oct-09	632.15	634.27	619.20	624.19	37,800	624.19
6-Oct-09	630.33	644.31	628.02	633.15	22,200	633.15
5-Oct-09	608.15	628.44	607.11	628.44	37,600	628.44
2-Oct-09	614.75	616.79	607.00	607.00	34,300	607.00
1-Oct-09	634.15	634.15	615.50	618.05	48,000	618.05
30-Sep-09	644.85	645.47	631.22	637.37	32,700	637.37
29-Sep-09	649.01	659.84	639.15	645.33	35,700	645.33
28-Sep-09	648.50	654.49	646.83	648.61	17,400	648.61
25-Sep-09	642.83	654.97	639.50	642.82	25,700	642.82
24-Sep-09	654.98	658.96	646.00	652.65	38,700	652.65
23-Sep-09	664.00	668.74	646.97	648.58	45,200	648.58
22-Sep-09	675.62	678.10	663.14	664.00	39,900	664.00
21-Sep-09	664.15	671.25	659.31	670.00	24,800	670.00
18-Sep-09	675.46	680.08	666.60	670.43	59,400	670.43
17-Sep-09	670.00	681.80	662.40	668.45	38,300	668.45
16-Sep-09	663.06	675.00	660.09	673.52	42,900	673.52
15-Sep-09	644.15	661.14	644.15	659.42	27,900	659.42
14-Sep-09	654.90	654.90	644.00	644.83	40,100	644.83
11-Sep-09	668.99	671.99	654.32	655.27	65,900	655.27
10-Sep-09	655.95	673.21	652.70	669.82	30,200	669.82
9-Sep-09	660.63	662.00	649.02	658.31	41,800	658.31
8-Sep-09	661.38	666.97	651.06	662.80	31,000	662.80
4-Sep-09	655.00	659.47	642.05	659.47	23,000	659.47
3-Sep-09	638.95	656.00	631.65	654.93	44,600	654.93
2-Sep-09	660.77	660.77	638.57	638.57	65,300	638.57
1-Sep-09	668.47	688.82	656.60	660.77	78,700	660.77
31-Aug-09	674.47	680.82	667.32	675.25	58,800	675.25
28-Aug-09	692.90	698.28	677.00	688.50	82,800	688.50
27-Aug-09	689.97	694.00	668.53	690.95	90,500	690.95
26-Aug-09	680.12	698.14	676.00	693.65	93,800	693.65
25-Aug-09	668.05	688.74	666.46	683.84	83,300	683.84
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions