DOVR

Dover Saddlery, Inc. Historical Stock Prices

$8.48
*  
0.0268
0.32%
Get DOVR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DOVR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.53  8.65  8.46  8.48 17,064
05/04/2015 8.4899 8.4899 8.4532 8.4532 2,283
05/01/2015 8.44 8.46 8.44 8.46 7,305
04/30/2015 8.44 8.44 8.44 8.44 5,009
04/29/2015 8.57 8.57 8.44 8.44 1,389
04/28/2015 8.4401 8.4699 8.4401 8.4699 634
04/27/2015 8.5 8.5 8.43 8.43 33,320
04/24/2015 8.4 8.4323 8.4 8.43 7,626
04/23/2015 8.4234 8.48 8.4201 8.48 1,579
04/22/2015 8.5 8.5 8.3999 8.4168 11,146
04/21/2015 8.411 8.44 8.41 8.44 1,666
04/20/2015 8.4 8.42 8.4 8.4 8,570
04/17/2015 8.35 8.42 8.35 8.4 21,515
04/16/2015 8.35 8.43 8.35 8.38 91,041
04/15/2015 8.35 8.4 8.35 8.36 196,776
04/14/2015 8.35 8.431 8.34 8.35 541,700
04/13/2015 4.73 5 4.73 5 222
04/10/2015 5 5.23 4.63 5.1 11,719
04/09/2015 4.675 5.09 4.675 4.9 1,300
04/08/2015 5 5 5 5 00
04/07/2015 5 5 5 5 00
04/06/2015 4.98 5 4.8 5 900
04/02/2015 4.65 5 4.65 5 2,418
04/01/2015 4.65 4.65 4.65 4.65 00
03/31/2015 4.62 4.82 4.62 4.65 380
03/30/2015 5.1 5.1 4.6 4.6 2,141
03/27/2015 4.92 4.93 4.9 4.91 5,190
03/26/2015 4.89 5.74 4.89 4.891 31,650
03/25/2015 4.65 4.84 4.46 4.77 5,044
03/24/2015 4.82 4.82 4.37 4.37 445
03/23/2015 4.98 4.98 4.33 4.37 1,838
03/20/2015 4.03 5.01 3.72 5.01 26,891
03/19/2015 4 4.39 4 4.02 6,059
03/18/2015 3.84 4.48 3.35 4.09 17,663
03/17/2015 4.1 4.1 3.63 3.84 18,003
03/16/2015 4.45 4.47 4.27 4.27 8,747
03/13/2015 4.6 4.6 4.6 4.6 00
03/12/2015 4.49 4.6 4.49 4.6 4,229
03/11/2015 4.59 4.59 4.51 4.51 453
03/10/2015 4.55 4.5995 4.501 4.501 2,196
03/09/2015 4.5642 4.5642 4.5642 4.5642 00
03/06/2015 4.5642 4.5642 4.5642 4.5642 196
03/05/2015 4.5 4.5 4.5 4.5 00
03/04/2015 4.5 4.5 4.5 4.5 121
03/03/2015 4.79 4.79 4.7 4.75 942
03/02/2015 4.84 4.93 4.7 4.76 2,150
02/27/2015 4.52 4.52 4.52 4.52 00
02/26/2015 4.52 4.52 4.52 4.52 00
02/25/2015 4.52 4.52 4.52 4.52 200
02/24/2015 4.7828 4.7828 4.7828 4.7828 700
02/23/2015 4.54 4.54 4.54 4.54 214
02/20/2015 4.71 4.71 4.71 4.71 00
02/19/2015 4.849 4.85 4.68 4.71 1,365
02/18/2015 4.839 4.89 4.839 4.89 2,050
02/17/2015 4.75 4.75 4.75 4.75 00
02/13/2015 4.75 4.75 4.75 4.75 200
02/12/2015 4.8881 4.8881 4.8881 4.8881 00
02/11/2015 4.8881 4.8881 4.8881 4.8881 00
02/10/2015 4.55 4.889 4.53 4.8881 1,020
02/09/2015 4.51 4.51 4.51 4.51 00
02/06/2015 4.695 4.695 4.5 4.51 4,715
02/05/2015 4.72 4.7799 4.52 4.7799 3,309
02/04/2015 4.67 4.67 4.5 4.5 5,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?