Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.49	39.89	39.10	39.27	489,667	-0.54(-1.35%)
Dec 28, 2007	40.27	40.83	39.66	39.81	730,981	-0.77(-1.89%)
Dec 27, 2007	41.23	41.23	40.09	40.58	717,707	-0.19(-0.46%)
Dec 26, 2007	41.07	41.07	40.10	40.77	497,508	+0.10(+0.25%)
Dec 24, 2007	39.49	40.96	39.49	40.66	493,503	+1.72(+4.42%)
Dec 21, 2007	37.48	39.11	37.20	38.94	697,341	+1.87(+5.05%)
Dec 20, 2007	37.72	37.72	36.34	37.07	395,100	+0.14(+0.39%)
Dec 19, 2007	36.67	37.25	36.25	36.93	370,573	+0.67(+1.85%)
Dec 18, 2007	36.65	36.75	35.84	36.26	467,755	-0.43(-1.16%)
Dec 17, 2007	37.71	37.91	36.39	36.68	618,197	-1.28(-3.37%)
Dec 14, 2007	37.92	38.77	37.90	37.96	499,793	-0.30(-0.78%)
Dec 13, 2007	37.91	38.43	37.44	38.26	560,068	+0.45(+1.19%)
Dec 12, 2007	39.45	40.02	37.14	37.81	831,881	-0.36(-0.95%)
Dec 11, 2007	39.47	40.02	38.05	38.17	736,815	-1.48(-3.74%)
Dec 10, 2007	40.17	40.49	39.44	39.66	701,407	-0.29(-0.73%)
Dec 07, 2007	40.91	40.91	39.82	39.95	547,914	-0.52(-1.29%)
Dec 06, 2007	40.43	41.14	40.15	40.47	778,373	+0.39(+0.97%)
Dec 05, 2007	39.16	40.55	39.16	40.09	857,982	+0.78(+1.99%)
Dec 04, 2007	41.11	41.11	39.19	39.30	1,068,964	-1.45(-3.55%)
Dec 03, 2007	40.55	41.74	40.28	40.75	936,165	+1.07(+2.69%)
Nov 30, 2007	41.71	42.21	39.41	39.68	854,430	-0.96(-2.37%)
Nov 29, 2007	38.70	41.22	38.51	40.65	1,161,294	+2.00(+5.17%)
Nov 28, 2007	37.80	39.10	37.80	38.65	539,370	+1.00(+2.66%)
Nov 27, 2007	37.56	37.71	36.85	37.65	757,905	+0.55(+1.49%)
Nov 26, 2007	35.62	37.95	35.62	37.09	1,005,093	+1.16(+3.23%)
Nov 23, 2007	35.22	36.21	35.22	35.93	281,183	+0.70(+1.97%)
Nov 21, 2007	36.35	36.35	34.72	35.24	614,033	-0.72(-2.00%)
Nov 20, 2007	36.74	37.34	35.59	35.96	702,863	-1.10(-2.96%)
Nov 19, 2007	38.05	38.09	36.80	37.05	699,068	-0.70(-1.86%)
Nov 16, 2007	38.08	38.10	37.41	37.76	1,038,395	+0.30(+0.80%)
Nov 15, 2007	38.03	38.21	37.12	37.46	702,919	-0.09(-0.23%)
Nov 14, 2007	39.60	39.60	37.34	37.54	831,656	-1.55(-3.96%)
Nov 13, 2007	34.83	39.30	34.83	39.09	1,228,546	+3.66(+10.32%)
Nov 12, 2007	36.53	37.30	35.32	35.43	877,329	-1.09(-2.98%)
Nov 09, 2007	34.75	39.26	34.73	36.52	3,218,326	+3.02(+9.01%)
Nov 08, 2007	33.17	33.72	32.58	33.51	1,120,181	+0.41(+1.24%)
Nov 07, 2007	34.54	34.54	32.91	33.10	935,127	-1.45(-4.18%)
Nov 06, 2007	33.01	34.55	32.48	34.54	895,332	+1.56(+4.72%)
Nov 05, 2007	32.38	33.10	32.16	32.99	716,649	+0.58(+1.78%)
Nov 02, 2007	32.72	32.72	31.16	32.41	720,618	+0.80(+2.52%)
Nov 01, 2007	32.22	32.28	31.37	31.61	581,483	-1.14(-3.47%)
Oct 31, 2007	32.84	33.25	32.38	32.75	933,057	+0.25(+0.78%)
Oct 30, 2007	32.34	32.50	31.72	32.50	437,283	+0.52(+1.63%)
Oct 29, 2007	32.66	32.66	31.45	31.97	384,490	-0.66(-2.01%)
Oct 26, 2007	31.20	32.70	31.15	32.63	592,371	+2.02(+6.61%)
Oct 25, 2007	31.40	31.40	30.06	30.61	476,150	-0.85(-2.71%)
Oct 24, 2007	31.91	31.99	30.57	31.46	387,275	-0.81(-2.52%)
Oct 23, 2007	31.45	32.46	30.92	32.27	478,175	+1.26(+4.08%)
Oct 22, 2007	31.69	31.69	30.67	31.01	343,977	-0.59(-1.87%)
Oct 19, 2007	32.69	32.69	31.45	31.60	522,739	-0.92(-2.82%)
Oct 18, 2007	31.98	32.61	30.82	32.52	793,921	+0.77(+2.44%)
Oct 17, 2007	30.53	31.77	30.35	31.75	898,621	+1.41(+4.66%)
Oct 16, 2007	30.28	30.43	29.59	30.33	583,508	+0.15(+0.50%)
Oct 15, 2007	30.25	30.28	29.76	30.18	282,829	+0.04(+0.13%)
Oct 12, 2007	29.26	30.14	29.11	30.14	241,683	+0.88(+3.02%)
Oct 11, 2007	30.10	30.17	28.69	29.26	192,055	-0.55(-1.85%)
Oct 10, 2007	29.22	30.02	28.96	29.81	415,001	+0.67(+2.30%)
Oct 09, 2007	28.87	29.22	28.71	29.14	276,119	+0.36(+1.26%)
Oct 08, 2007	28.87	28.96	28.54	28.78	122,677	-0.05(-0.16%)
Oct 05, 2007	28.75	28.96	28.49	28.82	227,124	+0.34(+1.19%)
Oct 04, 2007	28.55	28.90	28.44	28.48	514,004	+0.12(+0.42%)
Oct 03, 2007	28.44	28.82	28.23	28.36	233,200	-0.13(-0.44%)
Oct 02, 2007	28.45	28.87	28.20	28.49	348,282	+0.22(+0.78%)

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.