Dolby Laboratories (NY: DLB )

80.04 -1.09 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.55 20.92 19.69 20.19 0 -0.23(-1.12%)
Jan 29, 2009 21.18 21.22 20.13 20.42 1,144,958 -0.97(-4.54%)
Jan 28, 2009 20.81 21.67 20.81 21.39 1,157,294 +0.64(+3.08%)
Jan 27, 2009 21.48 21.63 20.50 20.75 1,298,725 -0.58(-2.70%)
Jan 26, 2009 21.73 21.90 21.15 21.33 1,397,536 -0.38(-1.75%)
Jan 23, 2009 21.33 22.09 20.76 21.71 1,248,878 +0.02(+0.07%)
Jan 22, 2009 22.66 23.18 21.49 21.69 2,841,944 -2.86(-11.65%)
Jan 21, 2009 25.02 25.07 24.09 24.55 741,828 -0.03(-0.13%)
Jan 20, 2009 24.79 25.17 24.49 24.58 924,478 -0.36(-1.43%)
Jan 16, 2009 24.63 25.25 24.05 24.94 629,089 +0.60(+2.47%)
Jan 15, 2009 24.05 24.76 23.25 24.34 875,031 +0.07(+0.29%)
Jan 14, 2009 25.09 25.12 23.96 24.27 875,698 -1.00(-3.97%)
Jan 13, 2009 25.34 26.18 25.20 25.27 931,025 -0.06(-0.25%)
Jan 12, 2009 25.28 25.62 24.87 25.33 747,001 +0.17(+0.69%)
Jan 09, 2009 25.22 25.47 24.35 25.16 634,373 -0.14(-0.56%)
Jan 08, 2009 25.23 25.62 24.57 25.30 731,043 -0.32(-1.23%)
Jan 07, 2009 26.45 26.45 25.30 25.62 746,802 -0.93(-3.51%)
Jan 06, 2009 26.92 26.92 26.19 26.55 830,828 +0.07(+0.27%)
Jan 05, 2009 26.30 27.58 26.01 26.48 1,074,137 +0.29(+1.12%)
Jan 02, 2009 26.07 26.30 25.38 26.18 0 +0.31(+1.19%)
Jan 01, 2009 25.29 26.15 25.05 25.88 0 +0.00(+0.00%)
Dec 31, 2008 25.29 26.15 25.05 25.88 393,445 +0.39(+1.52%)
Dec 30, 2008 24.41 25.49 24.23 25.49 495,317 +1.26(+5.18%)
Dec 29, 2008 25.62 25.62 24.23 24.23 923,563 -1.22(-4.78%)
Dec 26, 2008 25.22 25.63 24.79 25.45 307,518 +0.21(+0.84%)
Dec 24, 2008 24.75 25.49 24.41 25.24 230,110 +0.33(+1.33%)
Dec 23, 2008 25.18 25.54 24.36 24.90 643,872 -0.22(-0.88%)
Dec 22, 2008 25.88 25.92 24.46 25.13 728,375 -0.44(-1.73%)
Dec 19, 2008 25.85 25.86 24.98 25.57 891,570 +0.51(+2.05%)
Dec 18, 2008 26.29 26.29 24.71 25.05 675,558 -0.91(-3.50%)
Dec 17, 2008 23.58 26.58 23.58 25.96 1,403,272 +1.93(+8.02%)
Dec 16, 2008 22.50 24.07 22.22 24.04 609,650 +1.79(+8.02%)
Dec 15, 2008 23.18 23.21 21.95 22.25 712,655 -0.58(-2.53%)
Dec 12, 2008 21.44 22.93 21.44 22.83 562,796 +0.78(+3.55%)
Dec 11, 2008 23.15 23.15 21.76 22.05 495,590 -1.37(-5.87%)
Dec 10, 2008 23.07 23.80 23.00 23.42 673,439 +0.58(+2.56%)
Dec 09, 2008 22.12 23.40 22.12 22.84 719,889 +0.47(+2.08%)
Dec 08, 2008 22.35 22.75 22.07 22.37 804,191 +0.05(+0.21%)
Dec 05, 2008 21.52 22.35 20.91 22.32 925,749 +0.32(+1.44%)
Dec 04, 2008 22.32 23.11 21.45 22.01 1,046,525 -0.32(-1.45%)
Dec 03, 2008 21.80 22.85 21.45 22.33 725,660 -0.06(-0.25%)
Dec 02, 2008 22.51 22.61 21.74 22.39 978,804 +0.39(+1.80%)
Dec 01, 2008 22.84 23.40 21.93 21.99 1,113,591 -1.56(-6.64%)
Nov 28, 2008 23.78 24.05 22.87 23.55 386,916 -0.08(-0.33%)
Nov 26, 2008 21.64 23.87 21.45 23.63 1,040,172 +1.86(+8.56%)
Nov 25, 2008 22.60 22.91 21.17 21.77 2,950,823 -0.32(-1.47%)
Nov 24, 2008 20.96 22.43 20.48 22.09 1,024,181 +1.67(+8.20%)
Nov 21, 2008 20.20 20.42 19.35 20.42 1,145,346 +0.78(+3.98%)
Nov 20, 2008 19.94 20.88 19.45 19.64 1,228,062 -0.73(-3.57%)
Nov 19, 2008 21.33 21.48 20.26 20.36 903,838 -0.73(-3.48%)
Nov 18, 2008 21.76 22.04 20.48 21.10 997,367 -0.54(-2.48%)
Nov 17, 2008 21.41 22.08 21.16 21.63 1,270,831 +0.31(+1.44%)
Nov 14, 2008 23.21 23.21 21.33 21.33 1,372,938 -1.56(-6.83%)
Nov 13, 2008 22.44 22.89 20.78 22.89 1,866,974 +0.29(+1.29%)
Nov 12, 2008 24.29 24.29 22.54 22.60 1,413,277 -2.31(-9.29%)
Nov 11, 2008 24.61 25.15 23.96 24.91 713,792 +0.15(+0.61%)
Nov 10, 2008 25.53 25.53 24.29 24.76 1,440,128 -0.14(-0.57%)
Nov 07, 2008 22.33 25.04 22.33 24.90 1,999,878 +2.61(+11.73%)
Nov 06, 2008 22.93 23.61 22.05 22.29 934,748 -0.96(-4.14%)
Nov 05, 2008 25.71 25.82 23.14 23.25 960,431 -2.61(-10.11%)
Nov 04, 2008 25.88 26.61 25.47 25.87 428,973 +0.34(+1.33%)
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.