Recent Quotes (30 days)

You have no recent quotes
chg | %

Dover Saddlery, Inc. historical prices

   Watch this stock

Historical chart

    5.57 
    4.99 
    4.42 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 4, 2015 4.50 4.50 4.50 4.50 121
Mar 3, 2015 4.79 4.79 4.70 4.75 942
Mar 2, 2015 4.84 4.93 4.70 4.76 2,150
Feb 25, 2015 4.52 4.52 4.52 4.52 200
Feb 24, 2015 4.78 4.78 4.78 4.78 700
Feb 23, 2015 4.54 4.54 4.54 4.54 214
Feb 19, 2015 4.85 4.85 4.68 4.71 1,365
Feb 18, 2015 4.84 4.89 4.84 4.89 2,050
Feb 13, 2015 4.75 4.75 4.75 4.75 200
Feb 10, 2015 4.55 4.89 4.53 4.89 1,020
Feb 6, 2015 4.70 4.70 4.50 4.51 4,715
Feb 5, 2015 4.72 4.78 4.52 4.78 3,309
Feb 4, 2015 4.67 4.67 4.50 4.50 5,100
Feb 3, 2015 4.49 4.70 4.49 4.70 3,803
Feb 2, 2015 4.81 4.81 4.45 4.45 1,110
Jan 30, 2015 4.43 4.51 4.42 4.47 2,150
Jan 26, 2015 4.69 4.89 4.45 4.51 1,302