NVR Historical Stock Price

Below is the stock price history for Nvr NVR. Data is recorded each day for the historical open, high, low, close and volume. The Nvr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nvr Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 3,144.00 3,144.00 3,087.85 3,130.80 661
2018-07-17 3,060.92 3,173.00 3,060.92 3,173.00 543
2018-07-16 3,082.72 3,094.82 3,063.00 3,067.81 228
2018-07-13 3,084.00 3,103.99 3,077.20 3,103.99 161
2018-07-12 3,041.60 3,085.31 3,029.99 3,064.40 257
2018-07-11 3,090.05 3,118.19 3,062.20 3,062.20 438
2018-07-10 3,059.52 3,107.50 3,059.52 3,107.50 732
2018-07-09 3,039.98 3,073.70 3,025.10 3,073.70 358
2018-07-06 3,057.64 3,100.01 3,022.29 3,027.90 259
2018-07-05 3,063.01 3,066.00 3,014.40 3,061.90 339
2018-07-03 3,020.15 3,035.35 3,004.45 3,030.25 313
2018-07-02 2,942.60 3,003.68 2,942.60 2,997.75 322
2018-06-29 2,983.34 3,013.73 2,978.50 2,978.50 425
2018-06-28 2,920.00 2,974.71 2,920.00 2,966.74 380
2018-06-27 2,989.00 2,989.00 2,937.83 2,950.00 670
2018-06-26 3,008.00 3,021.00 2,964.26 2,964.26 1,268
2018-06-25 2,991.30 2,992.40 2,957.25 2,958.25 1,075
2018-06-22 3,053.00 3,053.00 2,992.19 3,016.00 2,161
2018-06-21 3,083.20 3,104.65 3,064.00 3,064.00 457
2018-06-20 3,091.08 3,124.06 3,045.82 3,108.09 927
2018-06-19 3,098.94 3,122.05 3,098.94 3,101.80 923
2018-06-18 3,140.00 3,164.64 3,099.75 3,111.70 776
2018-06-15 3,108.90 3,131.00 3,073.19 3,130.89 661
2018-06-14 3,097.32 3,130.60 3,075.00 3,117.52 733
2018-06-13 3,185.73 3,185.73 3,097.20 3,105.72 882
2018-06-12 3,155.20 3,229.89 3,144.60 3,214.98 872
2018-06-11 3,209.90 3,209.90 3,147.91 3,172.01 1,291
2018-06-08 3,107.40 3,195.00 3,097.61 3,194.80 2,776
2018-06-07 3,101.52 3,112.20 3,074.04 3,107.25 1,014
2018-06-06 3,064.97 3,107.21 3,043.96 3,104.77 1,107

» More Nvr Stock Price History

To see other companies like Nvr (NVR), view our stock market today for news, and other data.