Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.67	65.67	64.98	65.06	144,625	-0.57(-0.86%)
Nov 27, 2019	65.50	65.64	65.32	65.62	228,902	+0.08(+0.12%)
Nov 26, 2019	65.44	65.79	65.04	65.55	303,367	+0.09(+0.14%)
Nov 25, 2019	65.50	65.59	65.18	65.45	393,812	+0.13(+0.20%)
Nov 22, 2019	65.25	65.61	64.86	65.32	366,325	+0.20(+0.30%)
Nov 21, 2019	65.94	65.99	64.91	65.12	505,200	-0.70(-1.06%)
Nov 20, 2019	65.59	66.07	65.31	65.82	620,164	+0.11(+0.17%)
Nov 19, 2019	64.96	65.89	64.45	65.71	832,303	+0.51(+0.78%)
Nov 18, 2019	64.03	65.58	63.41	65.20	1,023,550	-0.10(-0.16%)
Nov 15, 2019	59.79	65.37	58.57	65.30	1,112,465	+3.60(+5.83%)
Nov 14, 2019	61.48	62.03	61.12	61.71	343,824	-0.13(-0.21%)
Nov 13, 2019	61.13	62.13	61.13	61.84	292,599	+0.56(+0.92%)
Nov 12, 2019	62.00	62.21	61.04	61.27	316,785	-0.58(-0.94%)
Nov 11, 2019	62.13	62.53	61.53	61.86	308,089	-0.60(-0.96%)
Nov 08, 2019	62.21	62.57	62.06	62.46	192,881	+0.38(+0.61%)
Nov 07, 2019	62.14	62.69	61.85	62.08	238,152	+0.14(+0.23%)
Nov 06, 2019	61.73	62.06	61.57	61.94	218,480	+0.08(+0.14%)
Nov 05, 2019	61.47	62.10	61.33	61.86	242,050	+0.48(+0.78%)
Nov 04, 2019	61.78	61.96	61.12	61.38	228,077	-0.15(-0.24%)
Nov 01, 2019	61.04	61.88	60.87	61.53	254,802	+0.96(+1.59%)
Oct 31, 2019	60.54	60.94	59.99	60.57	235,577	-0.07(-0.11%)
Oct 30, 2019	60.27	60.65	59.81	60.63	227,351	+0.42(+0.70%)
Oct 29, 2019	60.38	60.80	60.12	60.21	167,262	-0.27(-0.45%)
Oct 28, 2019	60.45	60.77	60.13	60.48	197,105	+0.31(+0.52%)
Oct 25, 2019	59.44	60.45	59.40	60.17	175,356	+0.53(+0.88%)
Oct 24, 2019	59.71	59.88	59.33	59.64	200,544	+0.09(+0.16%)
Oct 23, 2019	60.67	60.90	59.25	59.55	261,944	-1.13(-1.86%)
Oct 22, 2019	60.71	61.33	60.17	60.68	311,200	+0.00(+0.00%)
Oct 21, 2019	61.20	61.53	60.50	60.68	456,175	-0.14(-0.23%)
Oct 18, 2019	60.71	61.04	60.41	60.82	289,534	+0.07(+0.11%)
Oct 17, 2019	59.99	60.80	59.99	60.76	341,716	+1.14(+1.91%)
Oct 16, 2019	59.47	60.13	59.31	59.62	198,989	+0.02(+0.03%)
Oct 15, 2019	59.11	59.78	58.92	59.60	266,049	+0.79(+1.34%)
Oct 14, 2019	58.93	59.14	58.51	58.81	166,352	-0.41(-0.70%)
Oct 11, 2019	58.37	59.64	58.36	59.22	228,993	+1.39(+2.41%)
Oct 10, 2019	58.30	58.73	57.58	57.83	311,100	-0.38(-0.65%)
Oct 09, 2019	57.61	58.34	57.53	58.20	360,491	+1.06(+1.86%)
Oct 08, 2019	58.91	58.92	57.12	57.14	713,647	-2.28(-3.83%)
Oct 07, 2019	60.13	60.14	59.36	59.42	491,766	-0.78(-1.30%)
Oct 04, 2019	60.00	60.22	59.38	60.20	315,662	+0.32(+0.53%)
Oct 03, 2019	59.73	60.39	59.43	59.88	400,368	+0.03(+0.05%)
Oct 02, 2019	60.77	60.82	59.59	59.85	451,861	-1.31(-2.14%)
Oct 01, 2019	61.20	62.04	61.06	61.16	431,603	+0.30(+0.50%)
Sep 30, 2019	60.40	61.11	60.00	60.86	306,258	+0.80(+1.33%)
Sep 27, 2019	60.64	60.69	59.71	60.06	231,436	-0.45(-0.75%)
Sep 26, 2019	59.71	60.89	59.55	60.51	527,164	+0.96(+1.61%)
Sep 25, 2019	58.62	59.81	58.35	59.55	382,296	+0.88(+1.51%)
Sep 24, 2019	59.16	59.56	58.59	58.67	324,478	-0.24(-0.42%)
Sep 23, 2019	58.04	59.22	57.97	58.91	328,328	+0.61(+1.05%)
Sep 20, 2019	59.40	59.46	58.21	58.30	414,227	-1.04(-1.75%)
Sep 19, 2019	59.64	59.90	59.06	59.33	284,075	-0.13(-0.22%)
Sep 18, 2019	60.22	60.38	58.74	59.47	419,274	-0.60(-1.00%)
Sep 17, 2019	60.68	60.68	59.98	60.07	365,133	-0.63(-1.04%)
Sep 16, 2019	60.55	60.92	60.25	60.70	277,928	-0.12(-0.20%)
Sep 13, 2019	61.18	61.20	60.60	60.82	327,239	-0.26(-0.43%)
Sep 12, 2019	60.95	61.82	60.57	61.09	224,355	+0.13(+0.22%)
Sep 11, 2019	59.74	60.97	58.85	60.95	373,419	+1.52(+2.55%)
Sep 10, 2019	58.47	59.57	57.92	59.44	413,746	+0.73(+1.23%)
Sep 09, 2019	58.96	59.20	58.27	58.71	309,488	-0.01(-0.02%)
Sep 06, 2019	58.97	59.16	58.27	58.72	314,706	-0.09(-0.16%)
Sep 05, 2019	57.82	58.96	57.82	58.82	245,236	+1.47(+2.56%)
Sep 04, 2019	57.24	57.70	57.00	57.35	164,502	+0.61(+1.08%)

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.