NVR - NVR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20193,121.493,176.083,080.003,152.483,152.4820,900
Apr 29, 20193,127.573,149.983,070.013,132.603,132.6026,300
Apr 26, 20193,147.003,147.003,078.573,116.143,116.1428,300
Apr 25, 20193,179.953,200.003,115.083,145.783,145.7828,800
Apr 24, 20193,198.013,229.883,146.153,215.773,215.7734,100
Apr 23, 20193,281.653,335.233,189.543,215.003,215.0042,100
Apr 22, 20193,130.003,282.803,087.553,271.953,271.9548,300
Apr 18, 20193,051.003,100.003,015.253,084.123,084.1223,900
Apr 17, 20193,038.313,049.833,024.053,044.623,044.6215,700
Apr 16, 20193,000.003,034.142,981.823,022.163,022.1619,900
Apr 15, 20192,992.902,998.722,967.002,998.702,998.7019,700
Apr 12, 20192,946.002,985.282,938.042,970.102,970.1018,600
Apr 11, 20192,926.592,961.792,895.002,944.252,944.2519,300
Apr 10, 20192,890.002,920.002,876.012,910.422,910.4211,500
Apr 09, 20192,870.002,902.782,860.002,878.062,878.0622,300
Apr 08, 20192,856.082,897.312,855.622,881.272,881.2716,200
Apr 05, 20192,878.002,895.002,860.002,870.472,870.4711,800
Apr 04, 20192,789.552,869.902,789.552,869.902,869.9012,600
Apr 03, 20192,771.072,829.902,755.552,793.882,793.8815,400
Apr 02, 20192,750.722,781.782,745.082,768.002,768.0013,700
Apr 01, 20192,776.992,799.952,744.732,766.992,766.9923,000
Mar 29, 20192,819.762,829.592,757.512,767.002,767.0021,500
Mar 28, 20192,875.532,876.692,778.572,807.322,807.3221,200
Mar 27, 20192,859.202,893.752,840.572,860.242,860.2438,300
Mar 26, 20192,831.802,846.052,787.182,826.212,826.2121,300
Mar 25, 20192,779.902,845.942,770.002,832.782,832.7814,100
Mar 22, 20192,743.502,815.002,739.102,780.912,780.9119,100
Mar 21, 20192,741.262,813.432,741.262,760.732,760.7320,300
Mar 20, 20192,723.412,764.982,687.682,741.742,741.7426,000
Mar 19, 20192,770.532,774.492,721.112,732.322,732.3225,700
Mar 18, 20192,757.902,779.742,729.962,760.062,760.0614,500
Mar 15, 20192,727.022,790.692,716.782,724.212,724.2128,100
Mar 14, 20192,738.002,758.792,721.482,722.772,722.7720,000
Mar 13, 20192,775.002,800.002,735.502,739.002,739.0018,400
Mar 12, 20192,742.002,773.612,726.002,769.462,769.4618,000
Mar 11, 20192,711.732,758.992,711.002,738.932,738.9319,800
Mar 08, 20192,732.832,768.392,699.292,710.002,710.0015,400
Mar 07, 20192,684.002,822.002,684.002,751.722,751.7241,200
Mar 06, 20192,639.632,713.002,639.632,692.352,692.3527,100
Mar 05, 20192,649.002,669.842,612.102,639.252,639.2522,600
Mar 04, 20192,603.002,661.682,602.202,660.662,660.6627,100
Mar 01, 20192,623.922,640.002,586.542,601.002,601.0025,800
Feb 28, 20192,639.402,656.102,601.732,620.002,620.0026,100
Feb 27, 20192,626.022,665.002,595.352,643.102,643.1023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...