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
2018-01-12 3,530.16 3,567.00 3,524.00 3,550.20 2,374
2018-01-11 3,539.99 3,570.27 3,524.20 3,554.40 1,728
2018-01-10 3,600.00 3,600.00 3,496.21 3,501.20 1,013
2018-01-09 3,630.27 3,648.08 3,612.01 3,636.70 436
2018-01-08 3,576.90 3,633.60 3,575.20 3,633.60 1,091
2018-01-05 3,511.10 3,571.89 3,510.01 3,571.89 695
2018-01-04 3,559.98 3,559.98 3,514.17 3,531.79 919
2018-01-03 3,532.42 3,584.89 3,530.21 3,559.96 425
2018-01-02 3,430.00 3,526.75 3,416.35 3,518.00 1,095
2017-12-29 3,521.01 3,534.56 3,503.46 3,518.20 1,728
2017-12-28 3,463.00 3,520.05 3,463.00 3,519.70 535
2017-12-27 3,468.02 3,484.00 3,460.05 3,460.05 1,474
2017-12-26 3,494.80 3,494.80 3,465.87 3,471.06 553
2017-12-22 3,494.75 3,527.19 3,467.99 3,470.41 697
2017-12-21 3,428.80 3,503.90 3,428.80 3,500.00 3,527
2017-12-20 3,400.00 3,432.01 3,399.95 3,414.01 1,610
2017-12-19 3,393.07 3,413.02 3,386.10 3,386.10 2,845
2017-12-18 3,402.24 3,417.00 3,397.65 3,401.29 675
2017-12-15 3,409.99 3,424.59 3,388.00 3,412.56 1,000
2017-12-14 3,376.01 3,404.78 3,364.00 3,393.44 1,213
2017-12-13 3,376.94 3,387.48 3,364.91 3,364.91 753
2017-12-12 3,406.01 3,410.28 3,351.30 3,354.50 807
2017-12-11 3,390.00 3,413.79 3,390.00 3,408.46 601
2017-12-08 3,375.00 3,383.00 3,365.45 3,379.00 1,450
2017-12-07 3,383.65 3,383.65 3,310.17 3,361.15 1,521
2017-12-06 3,403.88 3,409.25 3,365.59 3,368.20 468
2017-12-05 3,416.02 3,438.70 3,384.51 3,392.31 975
2017-12-04 3,492.02 3,503.95 3,435.56 3,471.25 1,401
2017-12-01 3,489.42 3,500.00 3,445.90 3,483.36 1,038
2017-11-30 3,494.00 3,505.25 3,474.00 3,492.04 1,176

» More Nvr Stock Price History

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