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 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 1, 2014 5.12 5.20 5.10 5.20 25,821
Jul 31, 2014 5.23 5.23 5.18 5.18 300
Jul 30, 2014 5.16 5.26 5.05 5.19 1,500
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