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 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 23, 2014 4.65 4.65 4.65 4.65 124
Dec 22, 2014 4.64 4.78 4.64 4.65 5,203
Dec 19, 2014 4.76 4.99 4.75 4.77 955
Dec 18, 2014 4.92 4.92 4.84 4.84 724
Dec 17, 2014 4.80 4.80 4.77 4.80 2,818
Dec 16, 2014 4.85 4.85 4.85 4.85 206
Dec 15, 2014 4.88 4.88 4.88 4.88 144
Dec 11, 2014 4.80 4.90 4.66 4.89 2,004
Dec 10, 2014 4.90 4.90 4.70 4.70 4,310
Dec 5, 2014 4.69 4.69 4.63 4.64 800
Dec 2, 2014 4.55 4.77 4.55 4.76 745
Dec 1, 2014 4.78 4.78 4.78 4.78 100