Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	86.32	86.44	84.19	84.61	851,283	-2.03(-2.34%)
Nov 27, 2020	85.14	86.83	85.08	86.64	423,777	+1.66(+1.95%)
Nov 25, 2020	85.29	85.53	84.69	84.99	720,755	-0.80(-0.94%)
Nov 24, 2020	84.75	86.16	83.97	85.79	730,582	+1.97(+2.35%)
Nov 23, 2020	84.18	85.25	83.14	83.82	786,659	+0.04(+0.05%)
Nov 20, 2020	83.75	84.79	83.39	83.78	647,742	-0.04(-0.05%)
Nov 19, 2020	83.56	85.31	83.56	83.82	688,120	-0.93(-1.09%)
Nov 18, 2020	85.31	85.97	84.56	84.75	509,724	-0.50(-0.58%)
Nov 17, 2020	84.48	85.75	83.97	85.24	630,066	+0.36(+0.43%)
Nov 16, 2020	82.04	84.89	81.59	84.88	1,150,906	+1.67(+2.01%)
Nov 13, 2020	79.57	83.62	79.20	83.21	979,001	+5.21(+6.68%)
Nov 12, 2020	80.33	80.39	77.31	78.00	680,066	-2.19(-2.73%)
Nov 11, 2020	81.03	81.30	79.95	80.18	414,330	-0.08(-0.10%)
Nov 10, 2020	81.78	82.83	79.92	80.26	786,549	-1.88(-2.29%)
Nov 09, 2020	81.43	83.14	81.43	82.14	772,499	+1.19(+1.47%)
Nov 06, 2020	80.73	81.08	80.23	80.95	459,948	-0.09(-0.11%)
Nov 05, 2020	78.68	81.12	78.26	81.03	978,737	+3.07(+3.94%)
Nov 04, 2020	76.68	78.49	76.67	77.96	787,234	+1.48(+1.93%)
Nov 03, 2020	74.96	76.81	74.43	76.48	769,521	+2.15(+2.89%)
Nov 02, 2020	72.39	74.34	71.70	74.34	1,257,170	+2.69(+3.76%)
Oct 30, 2020	70.14	71.71	70.04	71.64	1,175,388	+1.15(+1.64%)
Oct 29, 2020	68.63	70.54	68.23	70.49	720,081	+1.86(+2.71%)
Oct 28, 2020	66.89	68.98	66.89	68.63	672,505	+0.39(+0.57%)
Oct 27, 2020	67.99	68.38	67.81	68.24	302,230	+0.22(+0.32%)
Oct 26, 2020	67.67	68.24	67.51	68.02	322,484	-0.42(-0.61%)
Oct 23, 2020	67.87	68.62	67.47	68.44	298,772	+0.69(+1.01%)
Oct 22, 2020	66.98	67.87	66.75	67.75	353,160	+0.67(+1.00%)
Oct 21, 2020	65.24	67.10	65.06	67.08	474,487	+2.16(+3.32%)
Oct 20, 2020	64.96	65.40	64.74	64.93	229,419	+0.28(+0.43%)
Oct 19, 2020	66.18	66.64	64.43	64.65	247,174	-1.14(-1.73%)
Oct 16, 2020	66.62	66.66	65.68	65.79	211,268	-0.35(-0.53%)
Oct 15, 2020	64.10	66.34	64.10	66.14	343,045	+1.10(+1.69%)
Oct 14, 2020	68.32	68.57	65.01	65.04	553,219	-3.47(-5.07%)
Oct 13, 2020	67.13	69.12	66.26	68.51	808,583	+1.26(+1.87%)
Oct 12, 2020	65.79	67.47	65.61	67.25	329,687	+1.89(+2.89%)
Oct 09, 2020	65.89	66.07	65.19	65.37	483,213	-0.20(-0.31%)
Oct 08, 2020	64.05	65.58	63.87	65.57	816,151	+1.77(+2.77%)
Oct 07, 2020	61.77	64.03	61.68	63.80	834,423	+2.45(+4.00%)
Oct 06, 2020	63.08	63.30	61.14	61.35	289,552	-1.56(-2.49%)
Oct 05, 2020	62.97	63.43	62.58	62.91	234,239	+0.31(+0.49%)
Oct 02, 2020	62.38	63.23	62.34	62.61	426,518	-0.87(-1.37%)
Oct 01, 2020	63.61	64.08	63.16	63.48	561,374	+0.23(+0.36%)
Sep 30, 2020	63.35	63.82	62.93	63.25	398,529	+0.20(+0.32%)
Sep 29, 2020	62.96	63.49	62.77	63.05	367,450	+0.08(+0.12%)
Sep 28, 2020	62.65	63.29	62.48	62.97	274,697	+0.95(+1.54%)
Sep 25, 2020	61.13	62.12	60.77	62.02	557,198	+0.89(+1.45%)
Sep 24, 2020	61.43	62.05	60.85	61.13	776,340	-0.80(-1.29%)
Sep 23, 2020	62.87	63.18	61.83	61.93	1,054,721	-0.94(-1.50%)
Sep 22, 2020	62.77	63.07	62.15	62.87	445,940	+0.42(+0.67%)
Sep 21, 2020	61.09	62.64	60.55	62.45	602,955	+0.43(+0.69%)
Sep 18, 2020	63.45	63.46	61.75	62.03	591,991	-1.00(-1.59%)
Sep 17, 2020	62.26	63.15	62.08	63.03	615,822	-0.08(-0.12%)
Sep 16, 2020	62.90	63.47	62.58	63.10	572,679	+0.44(+0.70%)
Sep 15, 2020	62.95	63.37	62.14	62.66	301,696	+0.11(+0.18%)
Sep 14, 2020	63.06	63.22	62.25	62.55	279,424	+0.35(+0.57%)
Sep 11, 2020	62.23	62.95	61.51	62.20	463,930	+0.39(+0.63%)
Sep 10, 2020	63.42	63.52	61.63	61.81	398,630	-1.20(-1.91%)
Sep 09, 2020	62.90	63.70	62.44	63.01	411,553	+1.02(+1.65%)
Sep 08, 2020	62.29	62.86	61.47	61.99	417,046	-1.40(-2.21%)
Sep 04, 2020	64.99	65.41	62.18	63.39	612,426	-1.35(-2.08%)
Sep 03, 2020	67.61	67.62	64.29	64.74	704,389	-3.02(-4.45%)
Sep 02, 2020	67.07	68.02	66.89	67.75	546,295	+0.96(+1.44%)

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.