$4.45 -0.06 (%) Dover Saddlery Inc - NASDAQ

Jan. 26, 2015 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOVR historical data

Date Open High Low Close Volume
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
12/30/20144.984.984.984.980
12/29/20144.984.984.984.9875
12/26/20144.694.984.694.98303
12/24/20144.744.984.694.694,492
12/23/20144.654.654.654.65124
12/22/20144.644.784.644.655,203
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center