Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.94 
    5.39 
 May 27, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 8.48 8.48 8.47 8.48 4,687
May 20, 2015 8.48 8.48 8.48 8.48 23,079
May 19, 2015 8.47 8.48 8.47 8.48 13,002
May 18, 2015 8.49 8.49 8.47 8.49 5,969
May 14, 2015 8.48 8.48 8.43 8.47 34,731
May 13, 2015 8.45 8.45 8.45 8.45 779
May 12, 2015 8.46 8.50 8.44 8.44 24,326
May 11, 2015 8.42 8.46 8.42 8.45 12,070
May 8, 2015 8.47 8.66 8.40 8.40 29,390
May 7, 2015 8.42 8.45 8.33 8.41 39,983
May 6, 2015 8.47 8.47 8.46 8.46 16,629
May 5, 2015 8.54 8.65 8.46 8.48 17,064
May 4, 2015 8.49 8.49 8.45 8.45 2,283
May 1, 2015 8.44 8.46 8.44 8.46 7,305
Apr 30, 2015 8.44 8.44 8.44 8.44 5,009
Apr 29, 2015 8.57 8.57 8.44 8.44 1,389
Apr 28, 2015 8.44 8.47 8.44 8.47 634
Apr 27, 2015 8.50 8.50 8.43 8.43 33,320
Apr 24, 2015 8.40 8.43 8.40 8.43 7,626
Apr 23, 2015 8.42 8.48 8.42 8.48 1,579
Apr 22, 2015 8.50 8.50 8.40 8.42 11,146
Apr 21, 2015 8.41 8.44 8.41 8.44 1,666
Apr 20, 2015 8.40 8.42 8.40 8.40 8,570
Apr 17, 2015 8.35 8.42 8.35 8.40 21,515
Apr 16, 2015 8.35 8.43 8.35 8.38 91,041
Apr 15, 2015 8.35 8.40 8.35 8.36 196,776
Apr 14, 2015 8.35 8.43 8.34 8.35 541,700
Apr 13, 2015 4.73 5.00 4.73 5.00 222
Apr 10, 2015 5.00 5.23 4.63 5.10 11,719
Apr 9, 2015 4.68 5.09 4.68 4.90 1,300