$8.48 0.00 (%) Dover Saddlery Inc - NASDAQ

May. 27, 2015 | 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
5/26/20158.468.498.468.48545
5/22/20158.488.488.488.480
5/21/20158.488.488.478.484,687
5/20/20158.488.488.488.4823,079
5/19/20158.478.488.478.4813,002
5/18/20158.498.498.478.495,969
5/15/20158.478.478.478.470
5/14/20158.488.488.438.4734,731
5/13/20158.458.458.458.45779
5/12/20158.468.508.448.4424,326
5/11/20158.428.468.428.4512,070
5/8/20158.478.668.408.4029,390
5/7/20158.428.458.338.4139,983
5/6/20158.478.478.468.4616,629
5/5/20158.548.658.468.4817,064
5/4/20158.498.498.458.452,283
5/1/20158.448.468.448.467,305
4/30/20158.448.448.448.445,009
4/29/20158.578.578.448.441,389
4/28/20158.448.478.448.47634
4/27/20158.508.508.438.4333,320
4/24/20158.408.438.408.437,626
4/23/20158.428.488.428.481,579
4/22/20158.508.508.408.4211,146
4/21/20158.418.448.418.441,666
4/20/20158.408.428.408.408,570
4/17/20158.358.428.358.4021,515
4/16/20158.358.438.358.3891,041
4/15/20158.358.408.358.36196,776
4/14/20158.358.438.348.35541,700
4/13/20154.735.004.735.00222
4/10/20155.005.234.635.1011,719
4/9/20154.685.094.684.901,300
4/8/20155.005.005.005.0060
4/7/20155.005.005.005.006
4/6/20154.985.004.805.00900
4/2/20154.655.004.655.002,418
4/1/20154.654.654.654.650
3/31/20154.624.824.624.65380
3/30/20155.105.104.604.602,141
3/27/20154.924.934.904.915,190
3/26/20154.895.744.894.8931,650
3/25/20154.654.844.464.775,144
3/24/20154.824.824.374.37445
3/23/20154.984.984.334.371,838
3/20/20154.035.013.725.0126,891
3/19/20154.004.394.004.026,059
3/18/20153.844.483.354.0917,663
3/17/20154.104.103.633.8418,003
3/16/20154.454.474.274.278,747
3/13/20154.604.604.604.600
3/12/20154.494.604.494.604,229
3/11/20154.594.594.514.51453
3/10/20154.554.604.504.502,196
3/9/20154.564.564.564.562
3/6/20154.564.564.564.56196
3/5/20154.504.504.504.505
3/4/20154.504.504.504.50121
3/3/20154.794.794.704.75942
3/2/20154.844.934.704.762,150
2/27/20154.524.524.524.520
2/26/20154.524.524.524.5227
2/25/20154.524.524.524.52200
2/24/20154.784.784.784.78700
2/23/20154.544.544.544.54214
2/20/20154.714.714.714.710
2/19/20154.854.854.684.711,365
2/18/20154.844.894.844.892,050
2/17/20154.754.754.754.750
2/13/20154.754.754.754.75200
2/12/20154.894.894.894.890
2/11/20154.894.894.894.890
2/10/20154.554.894.534.891,020
2/9/20154.514.514.514.510
2/6/20154.704.704.504.514,715
2/5/20154.724.784.524.783,309
2/4/20154.674.674.504.505,100
2/3/20154.494.704.494.703,803
2/2/20154.814.814.454.451,110
1/30/20154.434.514.424.472,150
1/29/20154.514.514.514.510
1/28/20154.514.514.514.510
1/27/20154.514.514.514.510
1/26/20154.694.894.454.511,302
1/23/20154.654.654.514.51200
1/22/20154.674.674.414.51336
1/21/20154.514.514.514.51103
1/20/20154.434.544.434.542,800
1/16/20154.764.764.404.673,904
1/15/20154.774.774.404.769,112
1/14/20154.894.894.554.753,635
1/13/20154.604.604.554.562,077
1/12/20154.804.804.794.79435
1/9/20154.854.904.544.8215,234
1/8/20155.005.014.905.012,780
1/7/20154.774.774.654.652,002
1/6/20154.834.834.834.836
1/5/20154.834.834.834.8310
1/2/20154.954.954.834.83312
12/31/20144.734.854.734.85528
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center