Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.69	26.20	25.69	26.12	545,995	+0.31(+1.21%)
Dec 28, 2012	25.85	25.96	25.73	25.81	542,813	-0.12(-0.45%)
Dec 27, 2012	26.28	26.28	25.52	25.93	698,959	-0.16(-0.61%)
Dec 26, 2012	26.64	26.76	25.79	26.09	787,441	-0.55(-2.07%)
Dec 24, 2012	26.49	27.13	26.37	26.64	492,055	-0.52(-1.90%)
Dec 21, 2012	27.92	27.96	26.51	27.15	1,285,688	-1.10(-3.88%)
Dec 20, 2012	27.99	28.35	27.44	28.25	1,338,627	+0.45(+1.63%)
Dec 19, 2012	28.29	28.35	27.74	27.80	1,918,449	-0.14(-0.51%)
Dec 18, 2012	28.05	28.22	27.68	27.94	2,143,304	+0.02(+0.08%)
Dec 17, 2012	26.56	28.29	26.47	27.91	2,467,654	+1.69(+6.45%)
Dec 14, 2012	26.82	26.91	25.66	26.22	1,737,937	-0.45(-1.69%)
Dec 13, 2012	27.69	28.18	26.47	26.67	2,473,507	-0.97(-3.51%)
Dec 12, 2012	28.75	29.23	27.46	27.65	3,338,955	+0.64(+2.37%)
Dec 11, 2012	27.12	27.27	26.95	27.01	540,470	-0.05(-0.18%)
Dec 10, 2012	26.58	27.12	26.52	27.05	350,559	+0.33(+1.24%)
Dec 07, 2012	26.73	26.80	26.39	26.72	578,608	+0.05(+0.18%)
Dec 06, 2012	26.38	26.73	26.14	26.67	556,232	+0.28(+1.05%)
Dec 05, 2012	25.96	26.60	25.88	26.40	860,920	+0.43(+1.67%)
Dec 04, 2012	25.71	26.04	25.64	25.96	386,302	-0.39(-1.50%)
Nov 30, 2012	26.11	26.38	25.88	26.36	778,662	+0.25(+0.97%)
Nov 29, 2012	26.00	26.41	26.00	26.11	456,043	+0.09(+0.36%)
Nov 28, 2012	25.39	26.07	25.31	26.01	687,762	+0.65(+2.55%)
Nov 27, 2012	25.47	25.67	25.25	25.36	710,350	-0.08(-0.31%)
Nov 26, 2012	25.67	25.67	25.27	25.44	1,227,829	-0.32(-1.26%)
Nov 23, 2012	25.58	25.81	25.54	25.77	228,678	+0.28(+1.12%)
Nov 21, 2012	25.28	25.60	25.17	25.48	441,984	+0.20(+0.78%)
Nov 20, 2012	25.02	25.30	24.69	25.28	642,408	+0.17(+0.66%)
Nov 19, 2012	24.94	25.24	24.74	25.12	688,945	+0.17(+0.70%)
Nov 16, 2012	25.28	25.39	24.57	24.94	1,198,967	-0.24(-0.94%)
Nov 15, 2012	24.26	25.20	24.26	25.18	1,468,532	+1.00(+4.12%)
Nov 14, 2012	24.65	24.89	24.17	24.19	1,328,442	-0.50(-2.02%)
Nov 13, 2012	25.09	25.22	24.67	24.68	1,923,012	-0.47(-1.88%)
Nov 12, 2012	25.95	26.44	25.12	25.16	1,115,201	-0.70(-2.72%)
Nov 09, 2012	25.47	26.97	25.02	25.86	4,226,345	-1.08(-4.02%)
Nov 08, 2012	26.58	27.33	26.47	26.94	1,588,437	+0.16(+0.59%)
Nov 07, 2012	27.26	27.32	26.67	26.79	822,340	-0.66(-2.39%)
Nov 06, 2012	27.41	27.76	27.10	27.44	1,055,935	-0.08(-0.29%)
Nov 05, 2012	26.42	27.81	25.79	27.52	3,001,239	+0.58(+2.17%)
Nov 02, 2012	26.36	27.22	26.06	26.93	1,608,007	+0.73(+2.80%)
Nov 01, 2012	25.06	26.24	24.73	26.20	789,623	+1.25(+5.00%)
Oct 31, 2012	24.33	25.20	24.20	24.95	836,102	+0.67(+2.77%)
Oct 26, 2012	24.72	24.28	24.28	24.28	833,667	-0.39(-1.57%)
Oct 25, 2012	24.99	25.08	24.62	24.67	801,416	-0.21(-0.86%)
Oct 24, 2012	25.09	25.26	24.85	24.88	497,580	-0.02(-0.06%)
Oct 23, 2012	25.02	25.05	24.71	24.90	680,776	-0.18(-0.72%)
Oct 19, 2012	25.15	25.26	24.91	25.08	611,062	-0.09(-0.35%)
Oct 18, 2012	25.16	25.41	25.06	25.17	580,959	+0.11(+0.44%)
Oct 17, 2012	25.14	25.27	24.94	25.06	688,814	-0.02(-0.06%)
Oct 16, 2012	24.63	25.09	24.61	25.07	977,419	+0.47(+1.93%)
Oct 15, 2012	24.57	24.83	24.30	24.60	1,302,324	+0.17(+0.71%)
Oct 12, 2012	25.09	25.09	24.03	24.42	1,039,187	-0.63(-2.52%)
Oct 11, 2012	25.24	25.33	24.88	25.06	555,573	-0.04(-0.16%)
Oct 10, 2012	25.75	25.92	25.09	25.09	641,965	-0.61(-2.37%)
Oct 09, 2012	26.11	26.17	25.68	25.70	1,298,330	-0.51(-1.96%)
Oct 08, 2012	26.13	26.37	25.93	26.22	579,590	+0.00(+0.00%)
Oct 05, 2012	26.11	26.78	26.09	26.22	634,589	+0.17(+0.64%)
Oct 04, 2012	25.68	26.15	25.66	26.05	981,450	+0.44(+1.73%)
Oct 03, 2012	25.20	26.00	25.20	25.61	1,149,745	+0.45(+1.79%)
Oct 02, 2012	25.51	25.65	24.89	25.16	1,217,070	-0.34(-1.33%)

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.