NVR - NVR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20192,634.652,677.002,606.962,632.972,632.9739,400
Feb 25, 20192,681.002,701.962,630.002,647.742,647.7415,500
Feb 22, 20192,667.882,706.852,652.582,680.002,680.0018,400
Feb 21, 20192,570.002,653.872,562.022,643.852,643.8523,600
Feb 20, 20192,600.002,642.862,575.012,590.302,590.3036,900
Feb 19, 20192,668.002,699.382,606.172,622.702,622.7043,200
Feb 15, 20192,669.102,698.002,650.102,662.852,662.8518,300
Feb 14, 20192,579.332,676.272,579.332,656.582,656.5823,700
Feb 13, 20192,700.452,700.452,598.612,600.802,600.8019,800
Feb 12, 20192,613.682,705.462,613.682,691.462,691.4631,300
Feb 11, 20192,598.202,625.132,577.202,602.002,602.0018,400
Feb 08, 20192,613.002,625.002,565.092,579.082,579.0844,200
Feb 07, 20192,513.822,616.612,513.822,616.612,616.6118,800
Feb 06, 20192,645.802,645.802,522.602,535.212,535.2118,200
Feb 05, 20192,631.612,649.612,604.582,612.372,612.3716,900
Feb 04, 20192,649.702,668.002,598.002,628.452,628.4521,000
Feb 01, 20192,653.552,686.502,618.382,635.742,635.7420,500
Jan 31, 20192,651.102,710.892,640.002,660.002,660.0028,900
Jan 30, 20192,637.102,694.502,619.952,649.772,649.7726,900
Jan 29, 20192,550.002,651.282,488.802,625.312,625.3131,400
Jan 28, 20192,470.002,609.772,470.002,560.432,560.4323,900
Jan 25, 20192,598.002,633.132,495.302,517.062,517.0637,800
Jan 24, 20192,500.002,536.962,485.302,521.302,521.3019,000
Jan 23, 20192,492.002,524.812,470.002,499.762,499.7628,200
Jan 22, 20192,497.892,519.232,452.422,467.032,467.0327,500
Jan 18, 20192,535.952,555.122,480.562,490.452,490.4524,400
Jan 17, 20192,518.802,567.982,500.032,527.382,527.3817,400
Jan 16, 20192,575.002,576.632,519.002,530.492,530.4921,300
Jan 15, 20192,526.052,574.372,524.862,561.522,561.5211,900
Jan 14, 20192,579.802,595.002,535.292,545.822,545.8219,600
Jan 11, 20192,565.002,601.972,545.032,586.102,586.1020,100
Jan 10, 20192,500.272,599.982,500.272,563.372,563.3729,300
Jan 09, 20192,485.002,567.602,466.462,531.532,531.5342,400
Jan 08, 20192,452.202,494.962,425.002,494.962,494.9654,700
Jan 07, 20192,406.812,480.002,394.002,471.012,471.0142,700
Jan 04, 20192,384.052,449.442,364.522,412.832,412.8329,100
Jan 03, 20192,425.002,425.002,358.422,381.942,381.9426,600
Jan 02, 20192,387.352,425.002,285.002,420.822,420.8229,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...