Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    8.48 
    6.93 
    5.39 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 6, 2015 4.98 5.00 4.80 5.00 900
Apr 2, 2015 4.65 5.00 4.65 5.00 2,418
Mar 31, 2015 4.62 4.82 4.62 4.65 380
Mar 30, 2015 5.10 5.10 4.60 4.60 2,141
Mar 27, 2015 4.92 4.93 4.90 4.91 5,190
Mar 26, 2015 4.89 5.74 4.89 4.89 31,650
Mar 25, 2015 4.65 4.84 4.46 4.77 5,144
Mar 24, 2015 4.82 4.82 4.37 4.37 445
Mar 23, 2015 4.98 4.98 4.33 4.37 1,838
Mar 20, 2015 4.03 5.01 3.72 5.01 26,891
Mar 19, 2015 4.00 4.39 4.00 4.02 6,059
Mar 18, 2015 3.84 4.48 3.35 4.09 17,663
Mar 17, 2015 4.10 4.10 3.63 3.84 18,003
Mar 16, 2015 4.45 4.47 4.27 4.27 8,747
Mar 12, 2015 4.49 4.60 4.49 4.60 4,229
Mar 11, 2015 4.59 4.59 4.51 4.51 453
Mar 10, 2015 4.55 4.60 4.50 4.50 2,196
Mar 6, 2015 4.56 4.56 4.56 4.56 196