Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.79 
    5.40 
    5.01 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 5.14 5.14 5.14 5.14 389
Oct 23, 2014 4.91 4.91 4.90 4.90 700
Oct 22, 2014 5.00 5.00 4.76 4.82 3,000
Oct 21, 2014 5.10 5.10 4.81 5.00 16,579
Oct 20, 2014 5.05 5.05 5.00 5.00 1,700
Oct 17, 2014 5.00 5.06 4.75 5.06 2,700
Oct 15, 2014 4.82 4.96 4.82 4.95 4,584
Oct 14, 2014 4.95 5.05 4.95 5.05 900
Oct 13, 2014 4.90 4.95 4.90 4.95 2,073
Oct 10, 2014 4.81 4.90 4.75 4.75 3,628
Oct 8, 2014 4.90 4.98 4.76 4.90 10,429
Oct 7, 2014 5.06 5.06 5.06 5.06 975
Oct 6, 2014 5.02 5.02 4.75 4.80 4,862
Oct 3, 2014 4.94 5.00 4.94 5.00 1,023
Oct 2, 2014 4.83 4.83 4.65 4.71 10,308
Oct 1, 2014 4.95 4.95 4.82 4.82 1,768
Sep 30, 2014 5.14 5.14 5.14 5.14 2,000
Sep 29, 2014 4.94 5.01 4.91 5.00 1,862
Sep 26, 2014 4.89 4.89 4.66 4.89 18,738
Sep 24, 2014 4.83 4.83 4.83 4.83 215
Sep 23, 2014 5.10 5.10 4.91 4.93 7,800
Sep 22, 2014 5.12 5.14 5.03 5.14 7,684
Sep 19, 2014 4.99 5.12 4.83 5.12 3,662
Sep 18, 2014 5.05 5.14 4.97 5.14 5,258
Sep 17, 2014 5.10 5.14 4.93 5.14 13,055
Sep 16, 2014 4.88 4.97 4.88 4.96 5,039
Sep 15, 2014 4.91 4.91 4.76 4.90 2,995
Sep 12, 2014 4.86 5.10 4.86 5.05 1,179
Sep 11, 2014 4.77 5.04 4.77 5.04 659
Sep 10, 2014 5.01 5.09 4.69 4.90 8,908