Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.57 
    5.18 
    4.79 
 Feb 28, 2014 Feb 25, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 25, 2015 4.52 4.52 4.52 4.52 200
Feb 24, 2015 4.78 4.78 4.78 4.78 700
Feb 23, 2015 4.54 4.54 4.54 4.54 214
Feb 19, 2015 4.85 4.85 4.68 4.71 1,365
Feb 18, 2015 4.84 4.89 4.84 4.89 2,050
Feb 13, 2015 4.75 4.75 4.75 4.75 200
Feb 10, 2015 4.55 4.89 4.53 4.89 1,020
Feb 6, 2015 4.70 4.70 4.50 4.51 4,715
Feb 5, 2015 4.72 4.78 4.52 4.78 3,309
Feb 4, 2015 4.67 4.67 4.50 4.50 5,100
Feb 3, 2015 4.49 4.70 4.49 4.70 3,803
Feb 2, 2015 4.81 4.81 4.45 4.45 1,110
Jan 30, 2015 4.43 4.51 4.42 4.47 2,150
Jan 26, 2015 4.69 4.89 4.45 4.51 1,302
Jan 23, 2015 4.64 4.64 4.51 4.51 200
Jan 22, 2015 4.67 4.67 4.41 4.51 336
Jan 21, 2015 4.51 4.51 4.51 4.51 103
Jan 20, 2015 4.43 4.54 4.43 4.54 2,800
Jan 16, 2015 4.76 4.76 4.40 4.67 3,904
Jan 15, 2015 4.77 4.77 4.40 4.76 9,112
Jan 14, 2015 4.89 4.89 4.55 4.75 3,635
Jan 13, 2015 4.60 4.60 4.55 4.56 2,077
Jan 12, 2015 4.80 4.80 4.79 4.79 435
Jan 9, 2015 4.85 4.90 4.54 4.82 15,234
Jan 8, 2015 5.00 5.01 4.90 5.01 2,780
Jan 7, 2015 4.77 4.77 4.65 4.65 2,002
Jan 2, 2015 4.95 4.95 4.83 4.83 312
Dec 31, 2014 4.73 4.85 4.73 4.85 528
Dec 26, 2014 4.69 4.98 4.69 4.98 303
Dec 24, 2014 4.74 4.98 4.69 4.69 4,492