Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.29	13.55	13.08	13.47	344,737	+0.20(+1.49%)
Nov 29, 2005	13.03	13.35	12.95	13.27	600,853	+0.13(+0.96%)
Nov 28, 2005	13.51	13.53	12.88	13.14	234,467	-0.44(-3.26%)
Nov 25, 2005	13.78	13.81	13.55	13.59	77,100	-0.12(-0.86%)
Nov 23, 2005	13.66	13.81	13.43	13.70	301,186	-0.08(-0.57%)
Nov 22, 2005	13.71	13.81	13.66	13.78	201,803	-0.03(-0.23%)
Nov 21, 2005	14.07	14.34	13.81	13.81	353,599	-0.24(-1.74%)
Nov 18, 2005	12.64	14.65	12.64	14.06	2,635,221	+2.21(+18.67%)
Nov 17, 2005	12.05	12.09	11.65	11.85	374,868	-0.24(-2.03%)
Nov 16, 2005	12.32	12.36	11.86	12.09	279,410	-0.27(-2.17%)
Nov 15, 2005	12.56	12.69	12.35	12.36	164,329	-0.25(-2.00%)
Nov 14, 2005	12.77	12.82	12.60	12.61	247,380	-0.15(-1.18%)
Nov 11, 2005	12.64	12.84	12.64	12.76	166,608	+0.13(+1.00%)
Nov 10, 2005	12.60	12.65	12.51	12.64	362,208	+0.06(+0.50%)
Nov 09, 2005	12.64	12.64	12.36	12.57	187,117	-0.13(-1.06%)
Nov 08, 2005	12.64	12.88	12.63	12.71	195,473	-0.08(-0.62%)
Nov 07, 2005	12.65	12.80	12.63	12.79	49,501	+0.06(+0.50%)
Nov 04, 2005	12.80	12.95	12.64	12.72	134,451	-0.06(-0.49%)
Nov 03, 2005	12.76	12.88	12.74	12.79	93,432	-0.01(-0.06%)
Nov 02, 2005	12.80	12.86	12.72	12.80	92,292	+0.04(+0.31%)
Nov 01, 2005	12.73	12.91	12.72	12.76	208,260	+0.04(+0.31%)
Oct 31, 2005	12.75	12.81	12.68	12.72	85,456	-0.02(-0.12%)
Oct 28, 2005	12.64	12.73	12.50	12.73	115,714	+0.07(+0.56%)
Oct 27, 2005	12.78	12.78	12.61	12.66	148,630	-0.09(-0.74%)
Oct 26, 2005	12.64	12.81	12.50	12.76	196,359	+0.08(+0.62%)
Oct 25, 2005	12.99	13.07	12.44	12.68	165,722	-0.42(-3.20%)
Oct 24, 2005	13.19	13.20	12.40	13.10	317,897	+0.04(+0.30%)
Oct 21, 2005	13.43	13.51	12.96	13.06	167,114	-0.37(-2.76%)
Oct 20, 2005	12.91	14.09	12.91	13.43	350,307	+0.51(+3.98%)
Oct 19, 2005	12.80	12.91	12.65	12.91	138,882	-0.01(-0.06%)
Oct 18, 2005	12.44	13.02	12.44	12.92	89,507	+0.44(+3.54%)
Oct 17, 2005	12.44	12.53	12.34	12.48	46,336	+0.08(+0.64%)
Oct 14, 2005	12.28	12.48	12.28	12.40	124,829	+0.12(+0.96%)
Oct 13, 2005	12.10	12.35	12.00	12.28	157,113	+0.13(+1.11%)
Oct 12, 2005	12.32	12.45	12.02	12.15	89,254	-0.21(-1.73%)
Oct 11, 2005	12.41	12.49	12.36	12.36	47,982	-0.13(-1.01%)
Oct 10, 2005	12.57	12.64	12.48	12.49	43,677	-0.08(-0.63%)
Oct 07, 2005	12.48	12.64	12.46	12.57	172,305	+0.09(+0.76%)
Oct 06, 2005	12.56	12.57	12.40	12.47	214,843	-0.11(-0.88%)
Oct 05, 2005	13.08	13.08	12.58	12.58	128,501	-0.45(-3.46%)
Oct 04, 2005	13.15	13.22	13.03	13.03	104,446	-0.02(-0.18%)
Oct 03, 2005	12.64	13.18	12.61	13.06	174,837	+0.42(+3.31%)
Sep 30, 2005	12.63	12.66	12.46	12.64	74,442	+0.04(+0.31%)
Sep 29, 2005	12.58	12.69	12.38	12.60	146,225	-0.06(-0.50%)
Sep 28, 2005	12.22	12.76	12.22	12.66	649,088	+0.44(+3.62%)
Sep 27, 2005	12.24	12.29	12.14	12.22	46,462	-0.10(-0.83%)
Sep 26, 2005	12.36	12.43	12.19	12.32	159,391	+0.01(+0.06%)
Sep 23, 2005	12.31	12.44	12.31	12.31	334,356	-0.06(-0.45%)
Sep 22, 2005	12.32	12.39	12.27	12.37	51,906	+0.08(+0.64%)
Sep 21, 2005	12.36	12.43	12.26	12.29	406,012	-0.10(-0.83%)
Sep 20, 2005	12.47	12.54	12.36	12.39	424,749	-0.12(-0.95%)
Sep 19, 2005	12.35	12.62	12.35	12.51	155,593	+0.14(+1.15%)
Sep 16, 2005	12.35	12.42	12.35	12.37	77,733	+0.04(+0.32%)
Sep 15, 2005	12.33	12.45	12.32	12.33	485,518	-0.06(-0.45%)
Sep 14, 2005	12.32	12.40	12.32	12.39	945,590	+0.02(+0.19%)
Sep 13, 2005	12.46	12.63	12.31	12.36	903,305	-0.29(-2.31%)
Sep 12, 2005	12.57	12.73	12.56	12.65	178,508	+0.13(+1.01%)
Sep 09, 2005	12.60	12.60	12.45	12.53	694,159	+0.01(+0.06%)
Sep 08, 2005	12.36	12.54	12.36	12.52	1,275,515	+0.06(+0.51%)
Sep 07, 2005	12.48	12.72	12.32	12.46	216,742	-0.10(-0.82%)
Sep 06, 2005	12.28	12.68	12.28	12.56	550,465	-0.01(-0.06%)
Sep 02, 2005	11.45	12.90	11.45	12.57	1,562,902	+0.32(+2.64%)

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.