NVR - NVR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20193,900.003,946.503,807.593,820.003,820.0029,400
Oct 18, 20193,776.203,894.673,731.413,892.893,892.8931,200
Oct 17, 20193,715.863,799.003,697.783,779.413,779.4131,800
Oct 16, 20193,641.003,706.363,630.933,705.843,705.8421,400
Oct 15, 20193,634.103,680.003,634.103,650.133,650.1319,700
Oct 14, 20193,594.883,627.003,584.043,621.823,621.8222,300
Oct 11, 20193,619.703,619.893,566.433,572.043,572.0427,400
Oct 10, 20193,642.493,642.493,566.073,602.603,602.6026,400
Oct 09, 20193,701.503,722.493,636.283,654.923,654.9217,400
Oct 08, 20193,660.003,738.533,660.003,693.913,693.9122,600
Oct 07, 20193,685.153,710.003,663.633,676.753,676.7521,300
Oct 04, 20193,606.003,718.613,606.003,706.343,706.3422,800
Oct 03, 20193,638.003,668.503,576.593,603.853,603.8524,300
Oct 02, 20193,734.903,747.503,631.003,634.933,634.9330,200
Oct 01, 20193,715.103,794.103,691.203,718.713,718.7128,000
Sep 30, 20193,643.003,728.753,631.043,717.353,717.3527,400
Sep 27, 20193,619.033,647.853,609.523,626.693,626.6939,200
Sep 26, 20193,591.553,656.453,591.553,611.923,611.9236,200
Sep 25, 20193,528.283,624.993,472.003,575.003,575.00788,400
Sep 24, 20193,503.773,546.003,496.743,523.383,523.3879,000
Sep 23, 20193,573.503,618.963,457.923,502.993,502.9977,100
Sep 20, 20193,672.503,722.263,632.553,635.253,635.2534,600
Sep 19, 20193,698.203,719.503,658.003,665.663,665.6621,500
Sep 18, 20193,625.103,725.003,617.503,698.693,698.6926,100
Sep 17, 20193,569.903,662.503,568.003,636.493,636.4918,500
Sep 16, 20193,612.373,625.003,574.943,576.343,576.3423,500
Sep 13, 20193,680.253,719.873,615.853,624.813,624.8114,800
Sep 12, 20193,715.003,730.003,666.063,680.063,680.0616,500
Sep 11, 20193,688.003,710.543,640.243,675.003,675.0021,600
Sep 10, 20193,753.003,770.003,631.323,674.903,674.9031,900
Sep 09, 20193,670.003,767.003,652.203,766.273,766.2746,400
Sep 06, 20193,589.003,749.213,580.033,649.753,649.7525,600
Sep 05, 20193,700.003,700.003,543.583,585.603,585.6025,500
Sep 04, 20193,600.303,688.353,600.303,671.003,671.0030,300
Sep 03, 20193,598.853,620.493,550.003,599.233,599.2317,300
Aug 30, 20193,646.003,646.003,581.733,599.003,599.0015,400
Aug 29, 20193,625.303,648.123,583.653,632.093,632.0911,200
Aug 28, 20193,561.003,639.983,548.003,608.663,608.6613,900
Aug 27, 20193,600.003,637.003,571.003,591.893,591.8926,800
Aug 26, 20193,554.003,615.943,540.003,598.643,598.6420,700
Aug 23, 20193,652.003,685.393,536.303,546.233,546.2324,400
Aug 22, 20193,630.613,720.003,611.003,662.733,662.7320,100
Aug 21, 20193,582.023,649.453,568.003,609.243,609.2419,800
Aug 20, 20193,535.003,600.003,512.523,575.003,575.0020,700
Aug 19, 20193,500.003,572.373,500.003,551.383,551.3824,000
Aug 16, 20193,491.003,508.933,435.743,499.903,499.9022,800
Aug 15, 20193,480.013,523.983,473.013,490.003,490.0022,000
Aug 14, 20193,525.003,559.003,443.163,496.933,496.9319,100
Aug 13, 20193,489.583,566.223,463.703,559.373,559.3721,700
Aug 12, 20193,502.673,506.903,417.123,483.693,483.6910,000
Aug 09, 20193,537.003,576.283,524.563,524.563,524.5614,700
Aug 08, 20193,483.103,546.893,473.413,543.303,543.3063,400
Aug 07, 20193,379.833,500.003,374.803,485.163,485.1628,800
Aug 06, 20193,356.583,404.803,323.903,394.073,394.0712,800
Aug 05, 20193,379.183,399.903,305.003,340.143,340.1437,500
Aug 02, 20193,383.493,432.723,351.003,404.293,404.2918,800
Aug 01, 20193,325.203,433.993,317.003,387.963,387.9620,600
Jul 31, 20193,285.003,390.003,279.143,344.143,344.1427,200
Jul 30, 20193,280.103,350.003,271.503,288.093,288.0932,800
Jul 29, 20193,313.003,325.023,245.683,301.353,301.3540,300
Jul 26, 20193,435.003,446.003,291.003,309.813,309.8137,200
Jul 25, 20193,388.003,435.263,388.003,419.933,419.9321,300
Jul 24, 20193,377.203,414.803,365.403,382.063,382.0618,300
Jul 23, 20193,419.653,482.003,368.023,381.533,381.5331,300
Jul 22, 20193,485.203,558.003,476.003,498.303,498.3020,200
Jul 19, 20193,550.003,582.993,495.633,520.013,520.0117,400
Jul 18, 20193,496.803,548.463,451.943,507.743,507.7422,700
Jul 17, 20193,502.203,535.003,483.033,501.863,501.8614,200
Jul 16, 20193,444.553,514.973,444.553,497.103,497.1018,600
Jul 15, 20193,495.803,500.003,430.003,450.003,450.0012,200
Jul 12, 20193,476.003,528.323,474.063,489.633,489.6313,900
Jul 11, 20193,464.903,509.013,450.003,468.683,468.6827,700
Jul 10, 20193,390.593,468.153,370.003,468.153,468.1519,400
Jul 09, 20193,339.013,374.763,339.013,371.043,371.0417,900
Jul 08, 20193,327.933,378.453,312.523,343.313,343.3116,200
Jul 05, 20193,379.653,399.803,306.003,348.003,348.0010,600
Jul 03, 20193,374.003,412.693,374.003,396.463,396.469,200
Jul 02, 20193,363.083,402.683,350.513,396.383,396.3811,200
Jul 01, 20193,396.993,415.003,341.453,367.753,367.7515,800
Jun 28, 20193,358.213,384.003,301.203,370.253,370.2525,500
Jun 27, 20193,246.003,339.733,244.983,333.623,333.6228,000
Jun 26, 20193,265.113,296.653,236.743,236.743,236.7433,000
Jun 25, 20193,346.993,372.503,249.003,271.643,271.6424,700
Jun 24, 20193,344.533,369.003,312.753,334.233,334.2317,500
Jun 21, 20193,391.563,391.563,312.003,313.243,313.2441,700
Jun 20, 20193,386.703,411.993,342.183,411.993,411.9920,300
Jun 19, 20193,441.133,441.133,346.283,375.873,375.8743,200
Jun 18, 20193,440.243,484.293,399.593,449.953,449.9524,300
Jun 17, 20193,480.003,485.233,374.003,430.003,430.0022,100
Jun 14, 20193,388.803,489.003,368.023,459.623,459.6219,800
Jun 13, 20193,395.103,420.003,362.003,395.813,395.8118,500
Jun 12, 20193,361.653,411.693,341.203,395.003,395.0019,900
Jun 11, 20193,410.003,413.033,323.003,370.823,370.8216,400
Jun 10, 20193,400.003,439.183,366.503,402.353,402.3517,500
Jun 07, 20193,375.003,406.383,370.103,391.003,391.0016,900
Jun 06, 20193,356.783,417.533,327.253,362.493,362.4921,100
Jun 05, 20193,322.003,374.253,301.733,356.683,356.6821,400
Jun 04, 20193,281.123,317.553,240.003,317.553,317.5525,100
Jun 03, 20193,190.003,294.703,170.003,266.703,266.7025,300
May 31, 20193,204.953,264.343,151.203,201.573,201.5727,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...