$4.77 -0.07 (%) Dover Saddlery Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOVR historical data

Date Open High Low Close Volume
12/19/20144.764.994.754.77955
12/18/20144.924.924.844.84724
12/17/20144.804.804.774.802,818
12/16/20144.854.854.854.85206
12/15/20144.884.884.884.88144
12/12/20144.894.894.894.890
12/11/20144.804.904.664.892,004
12/10/20144.904.904.704.704,310
12/9/20144.654.654.654.650
12/8/20144.654.654.654.655
12/5/20144.694.694.634.65800
12/4/20144.764.764.764.76100
12/3/20144.764.764.764.760
12/2/20144.564.774.564.76745
12/1/20144.784.784.784.78100
11/28/20145.005.004.884.974,800
11/26/20144.894.894.894.895
11/25/20144.894.894.894.89100
11/24/20144.894.894.894.8914
11/21/20144.714.894.584.895,753
11/20/20144.564.764.564.761,914
11/19/20144.734.734.734.734
11/18/20144.454.744.454.733,976
11/17/20144.564.804.294.4032,787
11/14/20144.834.834.834.832,000
11/13/20144.534.634.534.633,024
11/12/20144.634.634.634.63100
11/11/20144.834.834.814.821,007
11/10/20145.015.015.015.01215
11/7/20145.005.014.805.015,418
11/6/20145.035.034.935.005,800
11/5/20145.005.005.005.002,606
11/4/20144.904.904.904.900
11/3/20144.954.974.904.90300
10/31/20145.035.095.035.09350
10/30/20145.005.005.005.000
10/29/20145.005.005.005.002,000
10/28/20145.005.004.984.9820,912
10/27/20145.145.145.145.140
10/24/20145.145.145.145.14389
10/23/20144.914.914.904.90700
10/22/20145.005.004.764.823,000
10/21/20145.105.104.815.0016,579
10/20/20145.055.055.005.001,700
10/17/20145.005.064.755.062,700
10/16/20144.954.954.954.950
10/15/20144.824.964.824.954,584
10/14/20144.955.054.955.05900
10/13/20144.904.954.904.952,073
10/10/20144.814.904.754.753,628
10/9/20144.904.904.904.900
10/8/20144.904.984.764.9010,429
10/7/20145.075.075.075.07975
10/6/20145.025.024.754.804,862
10/3/20144.945.004.945.001,023
10/2/20144.834.834.654.7110,308
10/1/20144.954.954.824.821,768
9/30/20145.145.145.145.142,000
9/29/20144.945.014.915.001,862
9/26/20144.894.894.664.8918,738
9/25/20144.834.834.834.83165
9/24/20144.834.834.834.83215
9/23/20145.105.104.914.937,800
9/22/20145.125.145.035.147,684
9/19/20144.995.124.835.123,662
9/18/20145.055.144.975.145,258
9/17/20145.105.144.935.1413,055
9/16/20144.884.974.884.965,039
9/15/20144.914.914.764.902,995
9/12/20144.865.104.865.051,179
9/11/20144.775.044.775.04659
9/10/20145.015.094.694.908,908
9/9/20144.695.104.695.005,820
9/8/20144.925.104.654.9815,680
9/5/20144.904.904.904.90300
9/4/20144.924.994.854.977,112
9/3/20144.875.104.854.9727,090
9/2/20145.095.104.954.988,024
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center