DOVER SADDLERY Historical Stock Price

Below is the stock price history for Dover Saddlery DOVR. Data is recorded each day for the historical open, high, low, close and volume. The Dover Saddlery stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dover Saddlery Historical Stock Price

DateOpenHighLowCloseVolume
2015-06-17 8.50 8.50 8.50 8.50 4
2015-06-16 8.45 8.45 8.45 8.45 1
2015-05-08 8.58 8.58 8.40 8.43 1,900
2015-05-07 8.45 8.45 8.45 8.45 81
2015-04-27 8.45 8.45 8.43 8.44 749
2015-04-24 8.40 8.42 8.40 8.42 200
2015-04-22 8.40 8.40 8.40 8.40 100
2015-04-20 8.40 8.42 8.40 8.40 300
2015-04-16 8.38 8.40 8.37 8.38 6,300
2015-04-15 8.35 8.38 8.35 8.36 14,179
2015-04-14 8.38 8.41 8.35 8.35 23,467
2015-04-06 4.80 4.90 4.80 4.90 200
2015-03-31 4.82 4.82 4.82 4.82 100
2015-03-27 4.90 4.90 4.90 4.90 300
2015-03-26 5.00 5.00 5.00 5.00 100
2015-03-25 4.96 4.96 4.96 4.96 1
2015-03-23 4.35 4.35 4.35 4.35 631
2015-03-20 3.87 4.49 3.87 4.49 200
2015-03-19 4.02 4.02 4.02 4.02 100
2015-03-17 3.91 3.91 3.91 3.91 117
2015-03-16 4.41 4.41 4.41 4.41 100
2015-03-02 4.92 4.92 4.92 4.92 200
2015-02-03 4.50 4.50 4.50 4.50 100
2015-01-30 4.45 4.45 4.45 4.45 500
2015-01-15 4.46 4.60 4.46 4.60 200
2014-12-24 4.78 4.78 4.78 4.78 100
2014-12-12 4.98 4.98 4.98 4.98 84
2014-12-11 4.90 4.90 4.90 4.90 200
2014-12-10 4.86 4.87 4.84 4.86 1,000
2014-11-25 4.89 4.89 4.89 4.89 100

» More Dover Saddlery Stock Price History

To see other companies like Dover Saddlery (DOVR), view our stock market today for news, and other data.