Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.27	41.27	41.27	0	-0.68(-1.63%)
Dec 29, 2016	41.76	42.00	41.64	41.95	349,444	+0.36(+0.86%)
Dec 28, 2016	42.00	42.05	41.54	41.60	402,695	-0.47(-1.13%)
Dec 27, 2016	41.96	42.19	41.89	42.07	270,322	+0.13(+0.30%)
Dec 23, 2016		41.94	41.94	41.94	0	-0.14(-0.33%)
Dec 22, 2016	42.09	42.32	41.95	42.08	390,277	-0.20(-0.48%)
Dec 21, 2016	42.15	42.46	41.78	42.28	381,524	+0.14(+0.33%)
Dec 20, 2016	41.87	42.23	41.60	42.14	413,421	+0.25(+0.59%)
Dec 19, 2016	41.88	42.29	41.72	41.90	1,681,203	+0.02(+0.04%)
Dec 16, 2016	41.58	41.98	41.54	41.88	581,475	+0.33(+0.79%)
Dec 15, 2016	42.02	42.25	41.50	41.55	357,314	-0.48(-1.15%)
Dec 14, 2016	42.46	42.70	41.85	42.03	294,157	-0.43(-1.01%)
Dec 13, 2016	42.74	42.87	42.29	42.46	569,410	-0.14(-0.32%)
Dec 12, 2016	42.55	42.73	42.25	42.60	394,667	-0.17(-0.41%)
Dec 09, 2016	42.81	42.96	42.53	42.77	298,229	+0.06(+0.15%)
Dec 08, 2016	42.58	42.99	42.53	42.71	336,672	+0.04(+0.09%)
Dec 07, 2016	42.12	42.82	41.81	42.67	537,448	+0.70(+1.68%)
Dec 06, 2016	42.12	42.12	41.72	41.97	539,173	-0.06(-0.15%)
Dec 05, 2016	42.20	42.52	41.86	42.03	458,731	-0.09(-0.22%)
Dec 02, 2016	42.07	42.17	41.63	42.13	393,070	+0.00(+0.00%)
Dec 01, 2016	42.23	42.65	41.96	42.13	553,158	-0.02(-0.04%)
Nov 30, 2016	42.60	42.76	42.13	42.14	594,921	-0.50(-1.18%)
Nov 29, 2016	42.52	42.86	42.34	42.65	346,596	+0.00(+0.00%)
Nov 28, 2016	42.95	43.01	42.49	42.65	380,120	-0.36(-0.83%)
Nov 25, 2016	42.85	43.19	42.84	43.00	204,945	+0.14(+0.32%)
Nov 23, 2016		42.87	42.87	42.87	0	-0.08(-0.19%)
Nov 22, 2016	42.97	43.15	42.84	42.95	406,432	+0.03(+0.06%)
Nov 21, 2016	42.97	43.15	42.49	42.92	568,190	+0.00(+0.00%)
Nov 18, 2016	43.05	43.14	42.85	42.92	711,397	-0.19(-0.44%)
Nov 17, 2016	43.23	43.47	42.93	43.11	455,579	-0.22(-0.51%)
Nov 16, 2016	43.06	43.42	42.86	43.33	1,155,066	+0.18(+0.42%)
Nov 15, 2016	42.99	43.34	42.88	43.15	648,190	-0.05(-0.11%)
Nov 14, 2016	43.31	43.46	43.04	43.19	435,294	-0.08(-0.19%)
Nov 11, 2016	42.91	43.46	42.78	43.28	558,725	+0.30(+0.70%)
Nov 10, 2016	43.57	43.71	42.82	42.97	498,240	-0.37(-0.86%)
Nov 09, 2016	42.85	43.54	42.67	43.35	293,101	-0.06(-0.15%)
Nov 08, 2016	42.87	43.57	42.57	43.41	613,500	+0.49(+1.15%)
Nov 07, 2016	42.93	43.08	42.83	42.92	646,713	+0.47(+1.10%)
Nov 04, 2016	42.64	42.78	42.45	42.45	542,535	-0.24(-0.56%)
Nov 03, 2016	42.73	43.01	42.50	42.69	690,179	+0.19(+0.45%)
Nov 02, 2016	42.70	43.06	42.43	42.50	867,192	-0.33(-0.77%)
Nov 01, 2016	43.48	43.69	42.63	42.83	630,005	-0.50(-1.16%)
Oct 31, 2016	43.29	43.48	42.73	43.33	1,645,195	+0.02(+0.04%)
Oct 28, 2016	44.08	44.30	43.28	43.31	916,605	-0.66(-1.51%)
Oct 27, 2016	47.93	48.25	43.26	43.97	1,447,635	-1.44(-3.17%)
Oct 26, 2016	45.19	45.74	45.19	45.41	940,423	-0.13(-0.28%)
Oct 25, 2016	45.69	45.69	45.46	45.54	780,910	+0.01(+0.02%)
Oct 24, 2016	45.61	45.70	45.40	45.53	601,375	+0.16(+0.36%)
Oct 21, 2016	45.12	45.61	44.87	45.37	1,155,578	+0.26(+0.59%)
Oct 20, 2016	46.36	46.36	45.10	45.10	1,409,486	-1.21(-2.61%)
Oct 19, 2016	46.97	47.03	46.24	46.31	667,662	-0.54(-1.15%)
Oct 18, 2016	47.41	47.56	46.72	46.85	991,224	+0.04(+0.08%)
Oct 17, 2016	46.59	46.88	46.36	46.82	968,792	+0.21(+0.45%)
Oct 14, 2016	47.12	47.43	46.58	46.61	390,852	-0.25(-0.52%)
Oct 13, 2016	47.50	47.53	46.69	46.85	659,467	-1.11(-2.32%)
Oct 12, 2016	48.64	49.00	47.96	47.96	621,822	-0.66(-1.35%)
Oct 11, 2016	49.60	49.62	48.53	48.62	318,704	-1.00(-2.02%)
Oct 10, 2016	49.80	50.07	49.51	49.62	346,244	+0.06(+0.13%)
Oct 07, 2016	50.05	50.09	49.39	49.56	556,631	-0.48(-0.96%)
Oct 06, 2016	49.49	50.09	49.15	50.04	338,329	+0.60(+1.22%)
Oct 05, 2016	49.05	49.61	48.99	49.44	388,768	+0.35(+0.70%)
Oct 04, 2016	49.04	49.48	48.73	49.09	316,723	-0.27(-0.55%)

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.