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
2017-11-20 3,277.61 3,320.76 3,277.61 3,320.76 884
2017-11-17 3,257.42 3,304.90 3,249.86 3,258.68 1,798
2017-11-16 3,292.25 3,295.00 3,265.03 3,270.03 878
2017-11-15 3,310.50 3,328.39 3,294.55 3,294.55 568
2017-11-14 3,293.57 3,327.65 3,285.73 3,311.69 481
2017-11-13 3,280.74 3,329.80 3,280.74 3,324.14 357
2017-11-10 3,289.57 3,297.13 3,246.68 3,281.55 322
2017-11-09 3,285.00 3,320.01 3,242.36 3,260.66 941
2017-11-08 3,254.80 3,295.41 3,228.00 3,289.28 1,297
2017-11-07 3,260.01 3,264.97 3,245.33 3,247.11 609
2017-11-06 3,229.46 3,270.67 3,206.28 3,266.71 1,612
2017-11-03 3,183.53 3,219.74 3,183.53 3,200.80 1,248
2017-11-02 3,179.44 3,257.00 3,176.75 3,196.05 1,363
2017-11-01 3,278.05 3,278.05 3,241.11 3,268.10 736
2017-10-31 3,274.00 3,303.90 3,257.05 3,257.05 1,229
2017-10-30 3,265.34 3,265.34 3,212.01 3,239.43 478
2017-10-27 3,209.95 3,243.90 3,199.95 3,240.26 478
2017-10-26 3,174.78 3,206.00 3,163.03 3,202.06 971
2017-10-25 3,216.51 3,222.00 3,148.21 3,164.93 386
2017-10-24 3,201.40 3,228.05 3,190.01 3,202.97 1,198
2017-10-23 3,225.01 3,225.01 3,170.00 3,204.94 880
2017-10-20 3,190.72 3,286.25 3,190.72 3,236.92 1,228
2017-10-19 2,902.00 3,153.00 2,902.00 3,136.00 1,441
2017-10-18 2,912.80 2,914.99 2,888.54 2,894.30 994
2017-10-17 2,940.01 2,952.35 2,906.44 2,909.00 306
2017-10-16 2,952.20 2,952.20 2,938.97 2,947.23 253
2017-10-13 2,935.07 2,945.69 2,927.13 2,937.07 884
2017-10-12 2,928.13 2,945.00 2,921.16 2,923.99 318
2017-10-11 2,912.00 2,933.98 2,910.10 2,922.97 444
2017-10-10 2,873.00 2,904.30 2,870.50 2,902.06 311

» More Nvr Stock Price History

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