NVR - NVR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20193,502.673,506.903,456.253,487.903,487.909,000
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
May 30, 20193,223.003,259.543,209.003,226.183,226.1816,400
May 29, 20193,183.213,235.663,162.903,219.763,219.7624,400
May 28, 20193,281.923,293.503,202.853,214.323,214.3243,700
May 24, 20193,231.943,279.033,216.523,272.723,272.7234,800
May 23, 20193,229.853,249.783,194.833,215.283,215.2829,500
May 22, 20193,279.753,318.003,235.003,246.783,246.7822,900
May 21, 20193,267.803,324.693,250.003,309.323,309.3226,300
May 20, 20193,311.253,321.443,247.583,261.183,261.1825,000
May 17, 20193,323.163,364.863,311.923,320.003,320.0018,200
May 16, 20193,319.903,381.983,312.543,344.653,344.6520,800
May 15, 20193,290.423,323.543,275.563,315.583,315.5826,300
May 14, 20193,255.003,325.003,249.353,286.043,286.0423,500
May 13, 20193,251.243,270.003,190.073,249.353,249.3529,200
May 10, 20193,310.683,318.593,274.053,290.793,290.7919,900
May 09, 20193,215.243,307.483,213.263,307.483,307.4822,100
May 08, 20193,236.003,284.903,217.533,228.003,228.0020,700
May 07, 20193,317.033,317.033,217.693,251.413,251.4123,000
May 06, 20193,230.733,311.003,225.273,292.373,292.3723,800
May 03, 20193,258.003,284.373,243.063,270.003,270.0021,700
May 02, 20193,174.103,262.003,156.003,247.873,247.8721,400
May 01, 20193,160.003,244.003,160.003,183.533,183.5359,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...