Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.79 
    5.33 
    4.86 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 4.71 4.89 4.58 4.89 5,753
Nov 20, 2014 4.56 4.76 4.56 4.76 1,914
Nov 18, 2014 4.45 4.74 4.45 4.73 3,976
Nov 17, 2014 4.56 4.80 4.29 4.40 32,787
Nov 14, 2014 4.83 4.83 4.83 4.83 2,000
Nov 13, 2014 4.53 4.63 4.53 4.63 3,024
Nov 12, 2014 4.63 4.63 4.63 4.63 100
Nov 11, 2014 4.83 4.83 4.81 4.82 1,007
Nov 10, 2014 5.01 5.01 5.01 5.01 215
Nov 7, 2014 5.00 5.01 4.80 5.01 5,418
Nov 6, 2014 5.03 5.03 4.93 5.00 5,800
Nov 5, 2014 5.00 5.00 5.00 5.00 2,606
Nov 3, 2014 4.95 4.97 4.90 4.90 300
Oct 31, 2014 5.03 5.09 5.03 5.09 350
Oct 29, 2014 5.00 5.00 5.00 5.00 2,000
Oct 28, 2014 5.00 5.00 4.98 4.98 20,912
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