$5.10 +0.10 (%) Dover Saddlery Inc - NASDAQ

Oct. 21, 2014 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOVR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center