Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.72	25.04	24.48	24.50	338,280	-0.10(-0.42%)
Dec 28, 2006	24.72	24.86	24.49	24.60	536,539	+0.00(+0.00%)
Dec 27, 2006	24.33	24.72	24.26	24.60	338,154	+0.50(+2.06%)
Dec 26, 2006	24.28	24.49	24.07	24.11	469,187	-0.27(-1.10%)
Dec 22, 2006	24.23	24.41	24.13	24.38	272,574	+0.02(+0.06%)
Dec 21, 2006	24.01	24.49	24.01	24.36	690,867	+0.25(+1.05%)
Dec 20, 2006	24.48	24.80	23.91	24.11	614,653	-0.37(-1.52%)
Dec 19, 2006	24.54	24.88	24.15	24.48	544,515	-0.40(-1.62%)
Dec 18, 2006	24.76	25.21	24.61	24.88	433,865	+0.28(+1.12%)
Dec 15, 2006	25.00	25.10	24.60	24.60	405,126	-0.20(-0.80%)
Dec 14, 2006	25.39	25.39	24.72	24.80	794,174	-0.55(-2.18%)
Dec 13, 2006	24.32	25.49	24.25	25.36	1,625,443	+1.39(+5.80%)
Dec 12, 2006	24.47	24.64	23.74	23.96	639,720	+0.08(+0.33%)
Dec 11, 2006	24.68	24.81	23.78	23.89	946,223	-0.43(-1.75%)
Dec 08, 2006	24.03	24.43	23.60	24.31	2,560,020	+1.42(+6.21%)
Dec 07, 2006	22.71	23.05	22.51	22.89	657,950	+0.18(+0.80%)
Dec 06, 2006	22.82	22.95	22.10	22.71	614,779	-0.08(-0.35%)
Dec 05, 2006	22.16	22.90	22.16	22.79	751,509	+0.70(+3.18%)
Dec 04, 2006	21.88	22.26	21.83	22.08	405,759	+0.28(+1.27%)
Dec 01, 2006	21.72	22.51	21.37	21.81	874,946	-0.73(-3.26%)
Nov 30, 2006	22.51	22.69	22.21	22.54	327,266	+0.03(+0.14%)
Nov 29, 2006	22.53	22.80	22.42	22.51	398,796	+0.10(+0.46%)
Nov 28, 2006	22.69	22.78	22.36	22.41	255,356	-0.26(-1.15%)
Nov 27, 2006	22.87	22.89	22.32	22.67	692,133	+0.13(+0.56%)
Nov 24, 2006	22.75	22.83	22.50	22.54	137,743	-0.20(-0.87%)
Nov 22, 2006	22.12	22.79	22.02	22.74	411,583	+0.04(+0.17%)
Nov 21, 2006	22.95	22.95	22.43	22.70	357,777	-0.17(-0.73%)
Nov 20, 2006	23.46	23.62	22.80	22.87	923,941	+0.10(+0.45%)
Nov 17, 2006	23.06	23.06	22.12	22.76	654,279	-0.30(-1.30%)
Nov 16, 2006	22.83	23.23	22.52	23.06	544,895	+0.34(+1.49%)
Nov 15, 2006	22.12	22.91	21.96	22.72	812,278	+0.51(+2.28%)
Nov 14, 2006	21.37	22.50	21.37	22.22	1,361,605	+0.66(+3.04%)
Nov 13, 2006	20.50	21.69	20.01	21.56	1,569,485	+0.70(+3.37%)
Nov 10, 2006	18.72	21.33	18.72	20.86	5,416,922	+5.27(+33.79%)
Nov 09, 2006	16.27	16.30	15.58	15.59	271,181	-0.52(-3.24%)
Nov 08, 2006	16.12	16.22	15.99	16.11	173,318	+0.02(+0.15%)
Nov 07, 2006	15.74	16.18	15.69	16.09	280,423	+0.40(+2.57%)
Nov 06, 2006	15.58	15.77	15.48	15.69	209,020	+0.23(+1.48%)
Nov 03, 2006	15.47	15.50	15.31	15.46	139,895	+0.07(+0.46%)
Nov 02, 2006	15.42	15.51	15.33	15.39	181,040	-0.06(-0.41%)
Nov 01, 2006	15.59	15.77	15.43	15.45	204,335	-0.18(-1.16%)
Oct 31, 2006	15.64	15.72	15.54	15.63	237,632	-0.01(-0.05%)
Oct 30, 2006	15.80	15.80	15.60	15.64	220,920	-0.12(-0.75%)
Oct 27, 2006	15.66	15.88	15.66	15.76	188,257	+0.08(+0.50%)
Oct 26, 2006	15.92	15.96	15.64	15.68	254,723	-0.12(-0.75%)
Oct 25, 2006	15.65	15.81	15.61	15.80	385,883	+0.15(+0.96%)
Oct 24, 2006	15.80	15.92	15.62	15.65	276,878	-0.05(-0.30%)
Oct 23, 2006	15.92	16.27	15.68	15.69	342,585	+0.06(+0.35%)
Oct 20, 2006	15.45	15.70	15.25	15.64	222,313	+0.19(+1.23%)
Oct 19, 2006	15.48	15.69	15.40	15.45	83,177	+0.02(+0.10%)
Oct 18, 2006	15.52	15.54	15.24	15.43	161,924	+0.02(+0.10%)
Oct 17, 2006	15.15	15.51	15.10	15.42	185,345	+0.24(+1.56%)
Oct 16, 2006	15.05	15.31	14.99	15.18	145,845	+0.00(+0.00%)
Oct 13, 2006	15.17	15.18	14.91	15.18	96,850	+0.10(+0.68%)
Oct 12, 2006	14.83	15.09	14.73	15.08	90,267	+0.25(+1.70%)
Oct 11, 2006	14.89	14.91	14.72	14.83	106,472	-0.09(-0.64%)
Oct 10, 2006	15.21	15.31	14.89	14.92	220,920	-0.52(-3.38%)
Oct 09, 2006	15.44	15.53	15.28	15.44	109,890	-0.21(-1.31%)
Oct 06, 2006	15.36	15.68	15.24	15.65	93,558	+0.29(+1.90%)
Oct 05, 2006	15.40	15.52	15.13	15.36	263,965	-0.05(-0.31%)
Oct 04, 2006	15.36	15.47	15.36	15.40	110,270	+0.06(+0.36%)
Oct 03, 2006	15.28	15.52	15.05	15.35	190,789	+0.07(+0.47%)

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.