NVR - NVR, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20193,820.403,855.123,815.503,838.023,838.0218,100
Dec. 10, 20193,810.623,855.583,773.503,820.003,820.0024,100
Dec. 09, 20193,748.633,833.883,745.023,804.103,804.1022,700
Dec. 06, 20193,894.953,899.983,722.003,760.623,760.6233,200
Dec. 05, 20193,789.093,868.253,777.853,854.483,854.4825,800
Dec. 04, 20193,724.463,798.803,689.403,783.353,783.3535,400
Dec. 03, 20193,750.003,778.953,711.013,720.283,720.2824,300
Dec. 02, 20193,771.113,783.753,675.853,758.003,758.0025,800
Nov. 29, 20193,770.553,820.963,770.553,791.893,791.8912,400
Nov. 27, 20193,807.203,827.723,755.823,803.183,803.1832,800
Nov. 26, 20193,734.983,810.113,709.193,806.993,806.9969,500
Nov. 25, 20193,704.323,742.003,685.963,720.883,720.8827,100
Nov. 22, 20193,670.143,729.783,665.703,689.543,689.5425,100
Nov. 21, 20193,631.063,693.983,614.263,665.553,665.5524,800
Nov. 20, 20193,677.703,759.223,603.483,632.193,632.1933,100
Nov. 19, 20193,692.943,725.003,636.213,657.303,657.3033,900
Nov. 18, 20193,595.003,700.153,576.363,652.643,652.6428,700
Nov. 15, 20193,694.033,705.003,565.003,595.173,595.1727,200
Nov. 14, 20193,585.303,693.543,580.273,687.423,687.4236,300
Nov. 13, 20193,588.063,641.153,572.153,594.073,594.0720,300
Nov. 12, 20193,614.273,654.903,520.003,588.063,588.0642,000
Nov. 11, 20193,424.803,593.053,424.803,590.393,590.3936,500
Nov. 08, 20193,423.833,464.003,386.113,423.253,423.2525,200
Nov. 07, 20193,499.813,520.213,400.003,427.423,427.4250,600
Nov. 06, 20193,408.883,555.443,408.883,515.003,515.0052,000
Nov. 05, 20193,412.903,412.903,315.613,390.443,390.4453,500
Nov. 04, 20193,689.023,689.023,402.003,422.483,422.4845,900
Nov. 01, 20193,651.903,702.683,650.643,669.513,669.5118,200
Oct. 31, 20193,614.473,659.803,614.473,636.593,636.5929,300
Oct. 30, 20193,617.223,628.693,555.103,622.093,622.0932,100
Oct. 29, 20193,643.653,670.003,617.423,631.513,631.5133,000
Oct. 28, 20193,723.003,733.653,635.453,643.653,643.6536,700
Oct. 25, 20193,740.123,786.503,699.983,727.753,727.7521,700
Oct. 24, 20193,801.003,801.133,750.003,759.513,759.5114,700
Oct. 23, 20193,796.183,829.943,766.003,775.063,775.0616,200
Oct. 22, 20193,834.133,844.763,779.003,779.003,779.0021,300
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, 20193,502.673,506.903,456.253,487.903,487.909,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...