Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.79 
    5.03 
    4.27 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 5.42 5.57 5.38 5.38 6,194
Apr 16, 2014 5.20 5.37 5.12 5.28 6,756
Apr 15, 2014 5.55 5.57 5.55 5.57 1,335
Apr 14, 2014 5.56 5.57 5.56 5.57 1,002
Apr 11, 2014 5.50 5.50 5.50 5.50 2,700
Apr 10, 2014 5.50 5.57 5.50 5.57 4,000
Apr 9, 2014 5.51 5.58 5.45 5.57 2,690
Apr 8, 2014 5.57 5.57 5.50 5.57 5,120
Apr 7, 2014 5.53 5.57 5.50 5.56 900
Apr 4, 2014 5.50 5.55 5.49 5.51 11,932
Apr 3, 2014 5.51 5.51 5.50 5.51 5,831
Apr 2, 2014 5.50 5.57 5.50 5.55 4,109
Apr 1, 2014 5.50 5.57 5.50 5.54 6,702
Mar 31, 2014 5.40 5.57 5.25 5.48 23,461
Mar 28, 2014 5.40 5.45 5.40 5.40 3,522
Mar 27, 2014 5.35 5.45 5.34 5.45 6,273
Mar 26, 2014 5.32 5.33 5.28 5.28 300
Mar 25, 2014 5.26 5.26 5.25 5.25 7,732
Mar 21, 2014 5.47 5.49 5.45 5.45 1,979
Mar 20, 2014 5.30 5.30 5.30 5.30 119
Mar 19, 2014 5.50 5.50 5.35 5.35 4,127
Mar 18, 2014 5.47 5.55 5.47 5.50 16,838
Mar 17, 2014 5.40 5.40 5.40 5.40 768
Mar 14, 2014 5.40 5.40 5.40 5.40 234
Mar 13, 2014 5.32 5.63 5.25 5.31 7,118
Mar 11, 2014 5.27 5.27 5.25 5.25 2,300
Mar 7, 2014 5.40 5.42 5.37 5.37 645
Mar 6, 2014 5.31 5.37 5.31 5.37 200
Mar 5, 2014 5.57 5.61 5.30 5.30 17,787
Mar 4, 2014 5.57 5.57 5.57 5.57 217