Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	65.18	65.82	64.75	65.68	473,009	+0.63(+0.96%)
Nov 29, 2018	65.18	65.62	64.73	65.06	334,552	+0.12(+0.19%)
Nov 28, 2018	63.99	65.31	63.91	64.93	412,712	+1.17(+1.83%)
Nov 27, 2018	62.81	64.08	62.70	63.77	320,282	+0.55(+0.87%)
Nov 26, 2018	64.35	64.35	63.02	63.22	382,812	-0.56(-0.88%)
Nov 23, 2018	62.39	64.20	62.06	63.78	171,711	+0.76(+1.21%)
Nov 21, 2018		63.01	63.01	63.01	0	+1.17(+1.89%)
Nov 20, 2018	61.27	62.61	61.03	61.85	515,485	-0.49(-0.78%)
Nov 19, 2018	65.67	65.67	61.93	62.33	615,585	-3.21(-4.90%)
Nov 16, 2018	64.91	65.79	64.40	65.54	528,531	+0.36(+0.56%)
Nov 15, 2018	63.27	65.34	63.27	65.18	366,777	+1.66(+2.61%)
Nov 14, 2018	64.36	64.92	63.33	63.52	330,612	-0.15(-0.23%)
Nov 13, 2018	63.45	64.80	63.39	63.67	519,491	+0.36(+0.57%)
Nov 12, 2018	64.00	64.16	62.86	63.30	385,756	-1.00(-1.55%)
Nov 09, 2018	64.48	64.82	63.80	64.30	597,773	-0.56(-0.86%)
Nov 08, 2018	64.40	65.47	64.40	64.86	362,904	+0.24(+0.38%)
Nov 07, 2018	64.50	65.13	63.87	64.62	672,030	+0.79(+1.24%)
Nov 06, 2018	63.87	64.68	63.39	63.82	491,060	-0.09(-0.15%)
Nov 05, 2018	62.96	64.15	61.86	63.92	594,154	-0.32(-0.49%)
Nov 02, 2018	64.97	65.45	63.57	64.23	426,169	-0.71(-1.09%)
Nov 01, 2018	64.25	65.62	63.99	64.94	412,069	+0.92(+1.44%)
Oct 31, 2018	62.65	64.39	62.65	64.02	473,491	+1.92(+3.09%)
Oct 30, 2018	61.07	62.29	60.57	62.11	405,222	+1.00(+1.63%)
Oct 29, 2018	61.98	63.04	60.51	61.11	405,429	+0.22(+0.37%)
Oct 26, 2018	60.02	61.60	59.77	60.89	368,434	-0.57(-0.92%)
Oct 25, 2018	58.92	62.06	58.90	61.45	736,962	+1.14(+1.88%)
Oct 24, 2018	63.36	63.74	60.24	60.32	485,953	-3.05(-4.82%)
Oct 23, 2018	63.16	63.69	62.25	63.37	328,746	-0.83(-1.29%)
Oct 22, 2018	64.14	64.77	63.76	64.20	508,262	+0.17(+0.26%)
Oct 19, 2018	64.87	65.21	63.85	64.03	362,630	-0.73(-1.13%)
Oct 18, 2018	65.53	65.62	64.37	64.77	254,545	-0.99(-1.50%)
Oct 17, 2018	65.73	65.87	65.06	65.75	267,437	-0.11(-0.17%)
Oct 16, 2018	64.45	65.92	64.05	65.86	326,373	+1.95(+3.06%)
Oct 15, 2018	63.36	64.25	62.92	63.91	305,511	+0.33(+0.51%)
Oct 12, 2018	63.05	63.83	62.78	63.59	447,431	+1.67(+2.69%)
Oct 11, 2018	62.06	63.00	61.71	61.92	416,756	-0.47(-0.75%)
Oct 10, 2018	64.00	64.00	62.38	62.38	353,015	-1.86(-2.90%)
Oct 09, 2018	63.71	64.52	63.55	64.25	305,095	+0.35(+0.55%)
Oct 08, 2018	63.65	64.19	63.11	63.89	377,269	+0.43(+0.67%)
Oct 05, 2018	64.06	64.20	62.82	63.46	519,441	-0.65(-1.02%)
Oct 04, 2018	64.79	64.79	63.39	64.12	383,909	-0.87(-1.35%)
Oct 03, 2018	64.31	65.30	64.11	64.99	604,639	+0.82(+1.28%)
Oct 02, 2018	64.39	64.56	64.01	64.17	234,527	-0.30(-0.46%)
Oct 01, 2018	65.48	65.60	64.41	64.47	332,635	-0.63(-0.97%)
Sep 28, 2018	64.86	65.84	64.86	65.10	321,896	+0.18(+0.27%)
Sep 27, 2018	64.55	65.32	64.44	64.92	229,016	+0.46(+0.71%)
Sep 26, 2018	64.39	64.92	64.02	64.47	376,184	+0.22(+0.35%)
Sep 25, 2018	64.53	64.72	64.12	64.25	301,575	-0.42(-0.65%)
Sep 24, 2018	64.60	65.00	64.23	64.66	320,371	-0.03(-0.04%)
Sep 21, 2018	64.68	65.05	64.41	64.69	508,156	+0.21(+0.33%)
Sep 20, 2018	63.80	64.73	63.45	64.48	463,691	+0.75(+1.18%)
Sep 19, 2018	64.04	64.30	63.51	63.72	348,801	-0.38(-0.60%)
Sep 18, 2018	64.51	64.86	63.27	64.11	614,578	-0.37(-0.58%)
Sep 17, 2018	65.90	66.26	64.42	64.48	249,255	-1.78(-2.68%)
Sep 14, 2018	66.31	66.91	66.17	66.26	214,848	+0.22(+0.34%)
Sep 13, 2018	66.33	66.39	65.91	66.03	449,704	-0.21(-0.32%)
Sep 12, 2018	66.03	66.33	65.33	66.25	183,559	+0.38(+0.58%)
Sep 11, 2018	65.77	66.10	65.63	65.86	148,315	+0.09(+0.14%)
Sep 10, 2018	65.39	65.96	65.32	65.77	186,119	+0.47(+0.71%)
Sep 07, 2018	65.06	65.68	64.92	65.31	213,558	+0.05(+0.07%)
Sep 06, 2018	65.15	65.87	65.09	65.26	299,677	+0.19(+0.29%)
Sep 05, 2018	65.42	65.47	64.07	65.07	373,961	-0.30(-0.46%)

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.