Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.91	35.44	34.30	35.32	1,260,992	+0.75(+2.17%)
Nov 27, 2009	34.31	34.85	34.19	34.57	207,904	-0.37(-1.06%)
Nov 25, 2009	34.79	34.99	34.65	34.94	551,544	+0.21(+0.59%)
Nov 24, 2009	34.45	34.75	34.17	34.74	402,266	+0.29(+0.85%)
Nov 23, 2009	34.31	35.05	34.23	34.45	467,951	+0.26(+0.76%)
Nov 20, 2009	33.85	34.19	33.68	34.19	462,779	+0.26(+0.77%)
Nov 19, 2009	34.08	34.08	33.52	33.93	588,027	-0.16(-0.46%)
Nov 18, 2009	34.02	34.14	33.66	34.08	723,079	+0.15(+0.44%)
Nov 17, 2009	34.12	34.12	33.70	33.93	783,501	-0.21(-0.62%)
Nov 16, 2009	33.61	34.27	33.38	34.15	790,952	+0.92(+2.78%)
Nov 13, 2009	33.03	33.52	32.91	33.22	744,484	+0.09(+0.29%)
Nov 12, 2009	33.65	33.74	33.03	33.13	343,669	-0.46(-1.36%)
Nov 11, 2009	33.80	33.80	33.21	33.59	439,183	+0.08(+0.24%)
Nov 10, 2009	33.52	33.81	33.12	33.51	650,598	-0.22(-0.66%)
Nov 09, 2009	33.17	33.89	33.09	33.73	815,493	+0.66(+2.01%)
Nov 06, 2009	32.66	33.24	32.66	33.06	1,057,619	+0.09(+0.29%)
Nov 05, 2009	32.88	33.33	32.33	32.97	1,197,251	-0.14(-0.43%)
Nov 04, 2009	33.25	33.52	31.86	33.11	3,112,370	-1.79(-5.12%)
Nov 03, 2009	33.65	34.91	33.33	34.90	1,488,096	+1.37(+4.08%)
Nov 02, 2009	33.10	33.55	32.84	33.53	1,359,111	+0.40(+1.22%)
Oct 30, 2009	33.66	34.55	33.07	33.13	1,548,334	+0.09(+0.27%)
Oct 29, 2009	32.68	33.13	32.27	33.04	749,391	+0.46(+1.43%)
Oct 28, 2009	33.33	33.54	32.39	32.57	1,159,183	-0.80(-2.39%)
Oct 27, 2009	34.49	34.69	33.17	33.37	1,185,202	-1.29(-3.71%)
Oct 26, 2009	35.47	35.91	34.46	34.66	1,407,872	-0.92(-2.60%)
Oct 23, 2009	34.66	35.66	34.56	35.58	2,620,207	+3.04(+9.34%)
Oct 22, 2009	32.60	32.69	31.52	32.54	720,608	-0.05(-0.15%)
Oct 21, 2009	32.45	33.07	32.08	32.59	552,633	+0.13(+0.41%)
Oct 20, 2009	32.34	32.55	32.31	32.46	563,348	-0.29(-0.89%)
Oct 19, 2009	32.39	32.78	31.99	32.75	546,562	+0.50(+1.54%)
Oct 16, 2009	31.90	32.41	31.52	32.25	765,014	+0.27(+0.84%)
Oct 15, 2009	31.84	31.99	31.29	31.98	539,864	+0.15(+0.47%)
Oct 14, 2009	29.90	31.90	29.90	31.83	1,268,288	+2.10(+7.07%)
Oct 13, 2009	29.83	29.89	29.45	29.73	354,463	-0.06(-0.19%)
Oct 12, 2009	30.05	30.16	29.66	29.79	311,459	+0.02(+0.05%)
Oct 09, 2009	29.82	30.02	29.55	29.77	627,827	+0.07(+0.24%)
Oct 08, 2009	29.80	30.05	29.70	29.70	460,986	+0.16(+0.53%)
Oct 07, 2009	30.01	30.01	29.44	29.54	564,389	-0.38(-1.27%)
Oct 06, 2009	29.90	30.17	29.71	29.92	473,911	+0.21(+0.69%)
Oct 05, 2009	30.26	30.31	29.66	29.72	634,542	-0.28(-0.92%)
Oct 02, 2009	29.55	30.24	29.42	29.99	741,851	+0.40(+1.36%)
Oct 01, 2009	30.24	30.51	29.57	29.59	534,959	-0.58(-1.91%)
Sep 30, 2009	30.21	30.61	29.97	30.17	503,715	+0.13(+0.42%)
Sep 29, 2009	30.51	30.62	29.99	30.04	389,968	-0.45(-1.47%)
Sep 28, 2009	30.25	30.56	30.06	30.49	224,845	+0.48(+1.60%)
Sep 25, 2009	30.58	30.58	29.91	30.01	551,448	-0.60(-1.96%)
Sep 24, 2009	30.76	30.81	30.20	30.61	635,146	-0.20(-0.64%)
Sep 23, 2009	31.20	31.37	30.81	30.81	480,492	-0.40(-1.29%)
Sep 22, 2009	31.21	31.42	31.04	31.21	506,689	+0.05(+0.15%)
Sep 21, 2009	31.00	31.30	30.84	31.16	474,066	+0.09(+0.31%)
Sep 18, 2009	31.07	31.22	30.81	31.07	415,208	+0.07(+0.23%)
Sep 17, 2009	30.24	31.39	30.24	31.00	725,296	+0.97(+3.24%)
Sep 16, 2009	30.04	30.62	29.88	30.02	963,416	+0.13(+0.45%)
Sep 15, 2009	30.06	30.25	29.75	29.89	856,641	-0.13(-0.42%)
Sep 14, 2009	30.15	30.15	29.83	30.02	579,103	-0.32(-1.04%)
Sep 11, 2009	30.32	30.51	30.24	30.33	535,094	+0.09(+0.29%)
Sep 10, 2009	30.17	30.45	30.03	30.24	459,271	+0.06(+0.18%)
Sep 09, 2009	30.01	30.36	29.83	30.19	1,134,560	+0.39(+1.30%)
Sep 08, 2009	29.37	30.28	29.28	29.80	1,187,149	+0.60(+2.06%)
Sep 04, 2009	29.40	29.44	28.97	29.20	834,298	-0.02(-0.05%)
Sep 03, 2009	28.99	29.38	28.91	29.22	821,616	+0.35(+1.20%)
Sep 02, 2009	29.25	29.54	28.78	28.87	1,665,898	-0.54(-1.83%)

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.