Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	32.46	34.27	31.67	33.91	1,664,775	+1.18(+3.62%)
Jan 30, 2008	33.77	34.13	32.66	32.72	1,494,601	-0.81(-2.40%)
Jan 29, 2008	36.25	36.25	32.29	33.53	2,337,800	-1.52(-4.33%)
Jan 28, 2008	35.56	35.56	33.93	35.05	1,041,479	+0.09(+0.27%)
Jan 25, 2008	33.85	36.52	33.85	34.95	2,375,876	+2.33(+7.14%)
Jan 24, 2008	32.11	33.17	32.02	32.62	1,516,043	+0.62(+1.95%)
Jan 23, 2008	32.86	33.47	30.13	32.00	2,823,923	-2.07(-6.07%)
Jan 22, 2008	33.85	34.98	31.68	34.07	2,386,264	-3.59(-9.52%)
Jan 21, 2008	37.11	37.72	36.41	37.65	0	+0.00(+0.00%)
Jan 18, 2008	37.11	37.72	36.41	37.65	1,402,077	+0.85(+2.30%)
Jan 17, 2008	39.64	39.64	36.45	36.81	2,557,107	-2.73(-6.91%)
Jan 16, 2008	39.93	40.69	39.04	39.54	1,524,092	-0.88(-2.19%)
Jan 15, 2008	40.22	41.07	39.53	40.43	1,045,659	-0.13(-0.33%)
Jan 14, 2008	40.89	41.78	39.57	40.56	806,974	+0.03(+0.08%)
Jan 11, 2008	41.08	42.36	39.57	40.53	1,126,710	-1.12(-2.69%)
Jan 10, 2008	39.92	42.03	39.76	41.65	962,103	+1.72(+4.31%)
Jan 09, 2008	40.50	40.50	38.19	39.93	1,349,205	-0.30(-0.75%)
Jan 08, 2008	38.58	40.84	38.14	40.23	1,329,521	+1.36(+3.50%)
Jan 07, 2008	35.58	39.06	35.58	38.87	1,502,456	+2.91(+8.08%)
Jan 04, 2008	37.52	37.52	35.81	35.96	1,193,344	-1.95(-5.15%)
Jan 03, 2008	38.78	39.26	37.71	37.91	608,086	-0.51(-1.32%)
Jan 02, 2008	39.53	39.53	37.70	38.42	642,729	-0.85(-2.17%)
Jan 01, 2008	39.49	39.89	39.10	39.27	489,667	+0.00(+0.00%)
Dec 31, 2007	39.49	39.89	39.10	39.27	489,667	-0.54(-1.35%)
Dec 28, 2007	40.27	40.83	39.66	39.81	730,981	-0.77(-1.89%)
Dec 27, 2007	41.23	41.23	40.09	40.58	717,707	-0.19(-0.46%)
Dec 26, 2007	41.07	41.07	40.10	40.77	497,508	+0.10(+0.25%)
Dec 24, 2007	39.49	40.96	39.49	40.66	493,503	+1.72(+4.42%)
Dec 21, 2007	37.48	39.11	37.20	38.94	697,341	+1.87(+5.05%)
Dec 20, 2007	37.72	37.72	36.34	37.07	395,100	+0.14(+0.39%)
Dec 19, 2007	36.67	37.25	36.25	36.93	370,573	+0.67(+1.85%)
Dec 18, 2007	36.65	36.75	35.84	36.26	467,755	-0.43(-1.16%)
Dec 17, 2007	37.71	37.91	36.39	36.68	618,197	-1.28(-3.37%)
Dec 14, 2007	37.92	38.77	37.90	37.96	499,793	-0.30(-0.78%)
Dec 13, 2007	37.91	38.43	37.44	38.26	560,068	+0.45(+1.19%)
Dec 12, 2007	39.45	40.02	37.14	37.81	831,881	-0.36(-0.95%)
Dec 11, 2007	39.47	40.02	38.05	38.17	736,815	-1.48(-3.74%)
Dec 10, 2007	40.17	40.49	39.44	39.66	701,407	-0.29(-0.73%)
Dec 07, 2007	40.91	40.91	39.82	39.95	547,914	-0.52(-1.29%)
Dec 06, 2007	40.43	41.14	40.15	40.47	778,373	+0.39(+0.97%)
Dec 05, 2007	39.16	40.55	39.16	40.09	857,982	+0.78(+1.99%)
Dec 04, 2007	41.11	41.11	39.19	39.30	1,068,964	-1.45(-3.55%)
Dec 03, 2007	40.55	41.74	40.28	40.75	936,165	+1.07(+2.69%)
Nov 30, 2007	41.71	42.21	39.41	39.68	854,430	-0.96(-2.37%)
Nov 29, 2007	38.70	41.22	38.51	40.65	1,161,294	+2.00(+5.17%)
Nov 28, 2007	37.80	39.10	37.80	38.65	539,370	+1.00(+2.66%)
Nov 27, 2007	37.56	37.71	36.85	37.65	757,905	+0.55(+1.49%)
Nov 26, 2007	35.62	37.95	35.62	37.09	1,005,093	+1.16(+3.23%)
Nov 23, 2007	35.22	36.21	35.22	35.93	281,183	+0.70(+1.97%)
Nov 21, 2007	36.35	36.35	34.72	35.24	614,033	-0.72(-2.00%)
Nov 20, 2007	36.74	37.34	35.59	35.96	702,863	-1.10(-2.96%)
Nov 19, 2007	38.05	38.09	36.80	37.05	699,068	-0.70(-1.86%)
Nov 16, 2007	38.08	38.10	37.41	37.76	1,038,395	+0.30(+0.80%)
Nov 15, 2007	38.03	38.21	37.12	37.46	702,919	-0.09(-0.23%)
Nov 14, 2007	39.60	39.60	37.34	37.54	831,656	-1.55(-3.96%)
Nov 13, 2007	34.83	39.30	34.83	39.09	1,228,546	+3.66(+10.32%)
Nov 12, 2007	36.53	37.30	35.32	35.43	877,329	-1.09(-2.98%)
Nov 09, 2007	34.75	39.26	34.73	36.52	3,218,326	+3.02(+9.01%)
Nov 08, 2007	33.17	33.72	32.58	33.51	1,120,181	+0.41(+1.24%)
Nov 07, 2007	34.54	34.54	32.91	33.10	935,127	-1.45(-4.18%)
Nov 06, 2007	33.01	34.55	32.48	34.54	895,332	+1.56(+4.72%)
Nov 05, 2007	32.38	33.10	32.16	32.99	716,649	+0.58(+1.78%)
Nov 02, 2007	32.72	32.72	31.16	32.41	720,618	+0.80(+2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.