The closing price for NVR (NVR) in 1999 was $47.75, on December 31, 1999. It was up 0.1% for the year. The latest price is $7,970.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $47.50 | $47.75 | $47.38 | $47.75 | 18,500 |
December 30 1999 | $46.25 | $47.31 | $46.25 | $47.25 | 18,200 |
December 29 1999 | $45.75 | $46.38 | $45.75 | $46.25 | 14,000 |
December 28 1999 | $45.13 | $46.13 | $45.13 | $46.06 | 21,900 |
December 27 1999 | $44.38 | $45.50 | $44.38 | $45.38 | 29,800 |
December 23 1999 | $43.31 | $44.00 | $43.25 | $44.00 | 15,200 |
December 22 1999 | $43.63 | $43.88 | $42.50 | $43.13 | 40,200 |
December 21 1999 | $44.25 | $44.25 | $43.75 | $44.00 | 8,500 |
December 20 1999 | $43.25 | $44.00 | $43.25 | $44.00 | 15,400 |
December 17 1999 | $43.00 | $43.50 | $43.00 | $43.44 | 10,200 |
December 16 1999 | $43.38 | $43.56 | $43.00 | $43.06 | 11,000 |
December 15 1999 | $43.50 | $43.50 | $43.00 | $43.25 | 17,400 |
December 14 1999 | $43.75 | $44.00 | $43.50 | $43.50 | 14,500 |
December 13 1999 | $44.25 | $44.31 | $44.13 | $44.19 | 11,800 |
December 10 1999 | $45.00 | $45.13 | $44.31 | $44.50 | 50,900 |
December 09 1999 | $45.13 | $45.25 | $44.50 | $44.88 | 19,500 |
December 08 1999 | $45.06 | $45.44 | $45.00 | $45.06 | 29,300 |
December 07 1999 | $46.25 | $46.25 | $45.06 | $45.19 | 15,400 |
December 06 1999 | $46.63 | $46.81 | $46.31 | $46.31 | 8,000 |
December 03 1999 | $47.00 | $47.38 | $46.00 | $46.63 | 49,200 |
December 02 1999 | $49.38 | $49.81 | $47.00 | $47.00 | 95,300 |
December 01 1999 | $48.88 | $49.63 | $48.75 | $49.63 | 31,500 |
November 30 1999 | $48.75 | $48.88 | $48.63 | $48.63 | 26,500 |
November 29 1999 | $48.75 | $49.00 | $48.63 | $48.81 | 31,500 |
November 26 1999 | $48.63 | $48.88 | $48.63 | $48.69 | 1,400 |
Daily pricing data for NVR dates back to 6/17/1986, and may be incomplete.
