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 
 Dec 24, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 28, 2014 5.00 5.00 4.88 4.97 4,800
Nov 25, 2014 4.89 4.89 4.89 4.89 100
Nov 21, 2014 4.71 4.89 4.58 4.89 5,753
Nov 20, 2014 4.56 4.76 4.56 4.76 1,914
Nov 18, 2014 4.45 4.74 4.45 4.73 3,976
Nov 17, 2014 4.56 4.80 4.29 4.40 32,787
Nov 14, 2014 4.83 4.83 4.83 4.83 2,000
Nov 13, 2014 4.53 4.63 4.53 4.63 3,024
Nov 12, 2014 4.63 4.63 4.63 4.63 100
Nov 11, 2014 4.83 4.83 4.81 4.82 1,007
Nov 10, 2014 5.01 5.01 5.01 5.01 215
Nov 7, 2014 5.00 5.01 4.80 5.01 5,418
Nov 6, 2014 5.03 5.03 4.93 5.00 5,800
Nov 5, 2014 5.00 5.00 5.00 5.00 2,606
Nov 3, 2014 4.95 4.97 4.90 4.90 300
Oct 31, 2014 5.03 5.09 5.03 5.09 350
Oct 29, 2014 5.00 5.00 5.00 5.00 2,000
Oct 28, 2014 5.00 5.00 4.98 4.98 20,912
Oct 24, 2014 5.14 5.14 5.14 5.14 389
Oct 23, 2014 4.91 4.91 4.90 4.90 700