DOVR

Dover Saddlery, Inc. Historical Stock Prices

$4.89
*  
unch
unch
Get DOVR Alerts
*Delayed - data as of Nov. 26, 2014 10:11 ET  -  Find a broker to begin trading DOVR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DOVR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:11 N/A N/A N/A  4.89 0
11/25/2014 4.89 4.89 4.89 4.89 100
11/24/2014 4.89 4.89 4.89 4.89 00
11/21/2014 4.71 4.89 4.584 4.89 5,753
11/20/2014 4.5601 4.7599 4.5601 4.7599 1,914
11/19/2014 4.73 4.73 4.73 4.73 00
11/18/2014 4.45 4.74 4.45 4.73 3,976
11/17/2014 4.563 4.8 4.29 4.399 32,787
11/14/2014 4.8299 4.8299 4.8299 4.8299 2,000
11/13/2014 4.53 4.63 4.53 4.63 3,024
11/12/2014 4.63 4.63 4.63 4.63 100
11/11/2014 4.83 4.83 4.81 4.82 1,007
11/10/2014 5.0099 5.0099 5.0099 5.0099 215
11/07/2014 5 5.01 4.8 5.01 5,418
11/06/2014 5.03 5.03 4.93 5 5,800
11/05/2014 5 5 4.9999 4.9999 2,606
11/04/2014 4.9 4.9 4.9 4.9 00
11/03/2014 4.949 4.97 4.9 4.9 300
10/31/2014 5.03 5.09 5.03 5.09 350
10/30/2014 5 5 5 5 00
10/29/2014 5 5 5 5 2,000
10/28/2014 5 5 4.98 4.98 20,912
10/27/2014 5.14 5.14 5.14 5.14 00
10/24/2014 5.14 5.14 5.14 5.14 389
10/23/2014 4.91 4.91 4.9 4.9 700
10/22/2014 5 5 4.76 4.82 3,000
10/21/2014 5.1 5.1 4.81 5 16,579
10/20/2014 5.052 5.052 5 5.001 1,700
10/17/2014 5 5.06 4.7501 5.06 2,700
10/16/2014 4.95 4.95 4.95 4.95 00
10/15/2014 4.8152 4.96 4.8152 4.95 4,584
10/14/2014 4.951 5.0499 4.95 5.0499 900
10/13/2014 4.9 4.95 4.9 4.95 2,073
10/10/2014 4.81 4.9 4.75 4.75 3,628
10/09/2014 4.9 4.9 4.9 4.9 00
10/08/2014 4.9 4.98 4.76 4.9 10,429
10/07/2014 5.065 5.065 5.065 5.065 975
10/06/2014 5.02 5.02 4.75 4.8 4,862
10/03/2014 4.94 5 4.94 5 1,023
10/02/2014 4.83 4.83 4.65 4.71 10,308
10/01/2014 4.95 4.95 4.82 4.82 1,768
09/30/2014 5.14 5.14 5.14 5.14 2,000
09/29/2014 4.94 5.01 4.91 5 1,862
09/26/2014 4.8899 4.89 4.663 4.89 18,738
09/25/2014 4.8301 4.8301 4.8301 4.8301 00
09/24/2014 4.83 4.8301 4.83 4.8301 215
09/23/2014 5.1 5.1 4.91 4.93 7,800
09/22/2014 5.12 5.14 5.03 5.14 7,684
09/19/2014 4.992 5.12 4.83 5.12 3,662
09/18/2014 5.05 5.14 4.9712 5.14 5,258
09/17/2014 5.095 5.14 4.933 5.14 13,055
09/16/2014 4.88 4.97 4.88 4.96 5,039
09/15/2014 4.91 4.91 4.76 4.9 2,995
09/12/2014 4.86 5.1 4.86 5.0495 1,179
09/11/2014 4.77 5.037 4.77 5.037 659
09/10/2014 5.01 5.09 4.69 4.9 8,908
09/09/2014 4.69 5.0999 4.69 5 5,820
09/08/2014 4.92 5.1 4.65 4.98 15,680
09/05/2014 4.9012 4.9012 4.9012 4.9012 300
09/04/2014 4.92 4.989 4.85 4.97 7,112
09/03/2014 4.87 5.1 4.85 4.97 27,090
09/02/2014 5.09 5.1 4.95 4.98 8,024
08/29/2014 5.1 5.1 5.1 5.1 1,000
08/28/2014 5.1 5.1 4.8201 4.8201 525
08/27/2014 5.09 5.0999 4.902 5.09 5,800
08/26/2014 5.01 5.09 4.94 5.09 2,156
08/25/2014 5 5 4.741 4.741 1,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?