Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.79 
    5.08 
    4.36 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 5.04 5.12 5.04 5.10 38,361
Jul 28, 2014 5.10 5.25 5.05 5.10 77,071
Jul 25, 2014 5.10 5.10 5.10 5.10 100
Jul 24, 2014 5.12 5.12 5.05 5.05 34,700
Jul 23, 2014 5.10 5.25 5.10 5.16 38,178
Jul 22, 2014 5.14 5.14 5.10 5.10 28,337
Jul 21, 2014 5.17 5.28 5.14 5.14 57,641
Jul 17, 2014 5.50 5.50 5.28 5.28 1,500
Jul 15, 2014 5.08 5.49 5.08 5.49 200
Jul 14, 2014 5.12 5.12 5.12 5.12 100
Jul 11, 2014 5.46 5.46 5.16 5.16 1,009
Jul 10, 2014 5.50 5.50 5.50 5.50 100
Jul 9, 2014 5.50 5.50 5.33 5.33 2,240
Jul 7, 2014 5.27 5.50 5.27 5.50 3,800
Jul 3, 2014 5.45 5.45 5.45 5.45 1,103
Jul 2, 2014 5.30 5.50 5.30 5.45 800
Jul 1, 2014 5.49 5.49 5.46 5.46 1,078
Jun 30, 2014 5.43 5.43 5.43 5.43 1,028
Jun 24, 2014 5.50 5.50 5.50 5.50 3,105
Jun 23, 2014 5.41 5.50 5.39 5.50 7,440
Jun 20, 2014 5.08 5.15 5.08 5.15 417
Jun 19, 2014 5.39 5.50 5.28 5.48 5,838
Jun 18, 2014 5.22 5.26 5.22 5.25 914
Jun 17, 2014 5.12 5.13 5.10 5.13 46,903
Jun 16, 2014 5.18 5.25 5.05 5.24 5,837
Jun 13, 2014 5.17 5.17 5.15 5.15 10,558
Jun 12, 2014 5.32 5.32 5.05 5.21 516
Jun 11, 2014 5.08 5.32 5.05 5.32 1,566
Jun 9, 2014 5.22 5.31 5.20 5.20 26,513
Jun 6, 2014 5.19 5.49 5.16 5.24 5,918