Historical Stock Price
DOVR historical stock prices picture
DOVR (DOVR) has the following price history information. Looking back at DOVR historical stock prices for the last five trading days, on June 25, 2015, DOVR opened at $8.50, traded as high as $8.50 and as low as $8.50, and closed at $8.50. Trading volume was a total of 300 shares. On June 26, 2015, DOVR opened at $8.50, traded as high as $8.50 and as low as $8.43, and closed at $8.49. Trading volume was a total of 2.30K shares. On June 29, 2015, DOVR opened at $8.48, traded as high as $8.49 and as low as $8.40, and closed at $8.45. Trading volume was a total of 4.80K shares. On June 30, 2015, DOVR opened at $8.41, traded as high as $8.42 and as low as $8.40, and closed at $8.40. Trading volume was a total of 3.90K shares. On July 01, 2015, DOVR opened at $8.43, traded as high as $8.43 and as low as $8.43, and closed at $8.43. Trading volume was a total of 1.00K shares.

DOVR Historical Stock Prices By Date:

DOVR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DOVR shares, starting with a $10,000 purchase of DOVR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 07/01/2015
Start price/share: $5.54
End price/share: $8.43
Dividends collected/share: $0.00
Total return: 52.17%
Average Annual Total Return: 39.94%
Starting investment: $10,000.00
Ending investment: $15,216.94
Years: 1.25
Date Open High Low Close Volume
06/25/2015 $8.50 $8.50 $8.50 $8.50 300
06/26/2015 $8.50 $8.50 $8.43 $8.49 2.30K
06/29/2015 $8.48 $8.49 $8.40 $8.45 4.80K
06/30/2015 $8.41 $8.42 $8.40 $8.40 3.90K
07/01/2015 $8.43 $8.43 $8.43 $8.43 1.00K
Dover Saddlery is a specialty retailer and multi-channel marketer of equestrian products. Co. provides a selection of products required to own, ride, train and compete with a horse. Co.'s equestrian product line includes a variety of separate items such as saddles, tack, apparel, footwear, horse clothing, horse health and stable products. Co. sells its products through a multi-channel strategy, including direct and retail. Through its subsidiaries, as of Dec 31 2013, Co. operated 21 retail stores under the Dover Saddlery brand and one retail store under the Smith Brothers brand.
Date Close
06/25/2015$8.50
06/26/2015$8.49
06/29/2015$8.45
06/30/2015$8.40
07/01/2015$8.43
DOVR is categorized under the Services sector; below are some other companies in the same sector:

DPZ Historical Stock Prices
DRI Historical Stock Prices
DRII Historical Stock Prices
DS Historical Stock Prices
DSW Historical Stock Prices
DTV Historical Stock Prices
DV Historical Stock Prices
DVD Historical Stock Prices
DWA Historical Stock Prices
DXLG Historical Stock Prices

Email EnvelopeFree DOVR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DOVR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.