Dover Saddlery Inc $5.10

up +0.28


29/8/2014 10:46 AM  |  NASDAQ : DOVR  
Industries : Specialty Retail / Sporting Goods Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOVR historical data

Date Open High Low Close Volume
8/29/20145.105.105.105.101,000
8/28/20145.105.104.824.82525
8/27/20145.095.104.905.095,800
8/26/20145.015.094.945.092,156
8/25/20145.005.004.744.741,700
8/22/20145.075.104.605.007,909
8/21/20144.945.254.925.258,470
8/20/20144.755.004.704.9020,719
8/19/20144.824.834.574.6215,352
8/18/20144.834.834.774.806,150
8/15/20144.744.844.724.834,315
8/14/20144.664.794.654.6516,000
8/13/20144.965.014.754.7522,471
8/12/20145.165.194.954.9537,400
8/11/20145.305.305.155.152,000
8/8/20145.055.055.055.050
8/7/20145.055.055.055.05233
8/6/20145.075.145.055.147,600
8/5/20145.085.095.055.0511,640
8/4/20145.125.205.105.1019,102
8/1/20145.125.205.105.2025,821
7/31/20145.235.235.185.18300
7/30/20145.165.265.055.191,500
7/29/20145.045.125.045.1038,361
7/28/20145.105.255.055.1077,071
7/25/20145.105.105.105.10100
7/24/20145.125.125.055.0534,700
7/23/20145.105.255.105.1638,178
7/22/20145.145.145.105.1028,337
7/21/20145.175.285.145.1457,641
7/18/20145.285.285.285.280
7/17/20145.505.505.285.281,500
7/16/20145.495.495.495.490
7/15/20145.085.495.085.49200
7/14/20145.125.125.125.12100
7/11/20145.465.465.165.161,009
7/10/20145.505.505.505.50100
7/9/20145.505.505.335.332,240
7/8/20145.505.505.505.5045
7/7/20145.275.505.275.503,800
7/3/20145.455.455.455.451,103
7/2/20145.305.505.305.45800
7/1/20145.495.495.465.461,078
6/30/20145.435.435.435.431,028
6/27/20145.505.505.505.500
6/26/20145.505.505.505.500
6/25/20145.505.505.505.50160
6/24/20145.505.505.505.503,105
6/23/20145.415.505.395.507,440
6/20/20145.085.155.085.15417
6/19/20145.395.505.285.485,838
6/18/20145.225.265.225.25914
6/17/20145.125.135.105.1346,903
6/16/20145.185.255.055.245,837
6/13/20145.175.175.155.1510,558
6/12/20145.325.325.055.21516
6/11/20145.085.325.055.321,566
6/10/20145.205.205.205.200
6/9/20145.225.315.205.2026,513
6/6/20145.195.495.165.245,918
6/5/20145.255.275.255.2521,100
6/4/20145.075.255.075.259,699
6/3/20145.255.255.065.061,700
6/2/20145.255.265.255.251,000
5/30/20145.275.275.275.270
5/29/20145.195.275.195.27700
5/28/20145.265.265.025.2522,292
5/27/20145.235.385.145.141,225
5/23/20145.225.305.205.20614
5/22/20145.305.305.255.256,501
5/21/20145.305.425.255.256,271
5/20/20145.475.475.475.47250
5/19/20145.455.555.255.5019,313
5/16/20145.255.255.255.256,814
5/15/20145.355.355.255.3012,725
5/14/20145.505.505.505.500
5/13/20145.505.505.505.502,145
5/12/20145.415.505.415.5027,851
5/9/20145.305.505.285.4116,633
5/8/20145.505.545.505.5411,000
5/7/20145.405.415.405.408,911
5/6/20145.455.505.335.3312,441
5/5/20145.455.505.455.4526,551
5/2/20145.505.505.505.500
5/1/20145.425.515.215.502,325
4/30/20145.405.575.405.561,005
4/29/20145.565.565.555.551,100
4/28/20145.505.505.355.361,266
4/25/20145.465.465.465.4678
4/24/20145.455.505.455.461,944
4/23/20145.085.565.085.52900
4/22/20145.505.505.505.502,502
4/21/20145.575.575.505.534,570
4/17/20145.425.575.385.386,194
4/16/20145.205.375.125.286,756
4/15/20145.555.575.555.571,335
4/14/20145.565.575.565.571,002
4/11/20145.505.505.505.502,700
4/10/20145.505.575.505.574,000
4/9/20145.515.585.455.572,690
Trading Center