Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.79 
    5.16 
    4.52 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 9, 2014 4.69 5.10 4.69 5.00 5,820
Sep 8, 2014 4.92 5.10 4.65 4.98 15,680
Sep 5, 2014 4.90 4.90 4.90 4.90 300
Sep 4, 2014 4.92 4.99 4.85 4.97 7,112
Sep 3, 2014 4.87 5.10 4.85 4.97 27,090
Sep 2, 2014 5.09 5.10 4.95 4.98 8,024
Aug 29, 2014 5.10 5.10 5.10 5.10 1,000
Aug 28, 2014 5.10 5.10 4.82 4.82 525
Aug 27, 2014 5.09 5.10 4.90 5.09 5,800
Aug 26, 2014 5.01 5.09 4.94 5.09 2,156
Aug 25, 2014 5.00 5.00 4.74 4.74 1,700
Aug 22, 2014 5.07 5.10 4.60 5.00 7,909
Aug 21, 2014 4.94 5.25 4.92 5.25 8,470
Aug 20, 2014 4.75 5.00 4.70 4.90 20,719
Aug 19, 2014 4.82 4.83 4.57 4.62 15,352
Aug 18, 2014 4.83 4.83 4.77 4.80 6,150
Aug 15, 2014 4.74 4.84 4.72 4.83 4,315
Aug 14, 2014 4.66 4.79 4.65 4.65 16,000
Aug 13, 2014 4.96 5.01 4.75 4.75 22,471
Aug 12, 2014 5.16 5.19 4.95 4.95 37,400
Aug 11, 2014 5.30 5.30 5.15 5.15 2,000
Aug 7, 2014 5.05 5.05 5.05 5.05 233
Aug 6, 2014 5.07 5.14 5.05 5.14 7,600
Aug 5, 2014 5.08 5.09 5.05 5.05 11,640
Aug 4, 2014 5.12 5.20 5.10 5.10 19,102