Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.25	57.25	57.25	0	+0.06(+0.11%)
Dec 28, 2017	57.19	57.23	56.83	57.19	268,056	+0.07(+0.13%)
Dec 27, 2017	56.99	57.19	56.92	57.11	102,493	-0.02(-0.03%)
Dec 26, 2017	57.34	57.43	57.04	57.13	140,736	-0.35(-0.61%)
Dec 22, 2017	57.55	57.69	57.17	57.48	164,448	+0.04(+0.06%)
Dec 21, 2017	57.85	57.94	57.19	57.44	223,868	-0.33(-0.58%)
Dec 20, 2017	57.75	57.99	57.32	57.78	252,347	+0.12(+0.21%)
Dec 19, 2017	57.51	57.93	57.21	57.66	224,367	-0.15(-0.26%)
Dec 18, 2017	57.71	58.08	57.42	57.80	401,930	+0.26(+0.45%)
Dec 15, 2017	56.61	57.69	56.41	57.55	603,343	+1.23(+2.18%)
Dec 14, 2017	56.86	56.97	56.25	56.32	247,176	-0.39(-0.68%)
Dec 13, 2017	56.78	57.16	56.20	56.71	535,900	+0.10(+0.18%)
Dec 12, 2017	57.15	57.27	56.47	56.60	237,032	-0.54(-0.95%)
Dec 11, 2017	57.04	57.59	56.77	57.15	268,000	+0.09(+0.16%)
Dec 08, 2017	56.64	57.70	56.55	57.06	245,546	+0.64(+1.13%)
Dec 07, 2017	56.58	56.84	56.27	56.42	251,667	-0.06(-0.11%)
Dec 06, 2017	56.56	57.12	56.07	56.48	329,072	-0.21(-0.37%)
Dec 05, 2017	57.24	57.46	56.37	56.70	320,892	-0.39(-0.68%)
Dec 04, 2017	57.46	57.46	57.04	57.08	300,107	-0.18(-0.32%)
Dec 01, 2017	57.29	57.55	56.43	57.27	255,586	-0.15(-0.26%)
Nov 30, 2017	57.02	57.54	56.76	57.42	606,769	+0.44(+0.78%)
Nov 29, 2017	58.00	58.20	56.41	56.97	448,639	-1.13(-1.94%)
Nov 28, 2017	58.17	58.18	57.67	58.10	321,057	+0.24(+0.41%)
Nov 27, 2017	58.27	58.40	57.82	57.86	330,638	-0.54(-0.93%)
Nov 24, 2017	58.07	58.49	57.82	58.40	180,280	+0.37(+0.64%)
Nov 22, 2017	57.68	58.17	57.50	58.03	243,584	+0.35(+0.61%)
Nov 21, 2017	57.42	57.91	57.15	57.68	433,873	+0.55(+0.97%)
Nov 20, 2017	56.83	57.39	56.72	57.13	340,620	+0.35(+0.62%)
Nov 17, 2017	56.28	56.87	56.28	56.78	380,576	+0.50(+0.89%)
Nov 16, 2017	56.43	56.65	56.20	56.28	433,641	-0.10(-0.18%)
Nov 15, 2017	56.17	56.58	55.86	56.38	500,706	+0.06(+0.10%)
Nov 14, 2017	55.43	56.41	55.43	56.33	303,384	+0.88(+1.58%)
Nov 13, 2017	55.71	55.72	55.06	55.45	375,023	-0.55(-0.99%)
Nov 10, 2017	54.99	56.05	54.86	56.00	379,193	+0.93(+1.69%)
Nov 09, 2017	54.50	55.19	54.50	55.07	285,892	+0.26(+0.47%)
Nov 08, 2017	54.54	55.33	54.30	54.81	319,375	+0.30(+0.56%)
Nov 07, 2017	54.56	54.60	53.89	54.51	230,297	-0.13(-0.24%)
Nov 06, 2017	54.46	54.80	54.22	54.64	257,518	+0.18(+0.32%)
Nov 03, 2017	54.09	54.61	53.88	54.46	350,707	+0.45(+0.84%)
Nov 02, 2017	53.87	54.15	53.36	54.01	414,088	+0.28(+0.51%)
Nov 01, 2017	53.54	54.00	53.22	53.73	296,474	+0.38(+0.71%)
Oct 31, 2017	52.91	53.55	52.71	53.35	491,345	+0.24(+0.45%)
Oct 30, 2017	52.28	53.69	52.03	53.12	447,291	+0.28(+0.52%)
Oct 27, 2017	53.11	53.19	52.53	52.84	521,536	-0.14(-0.26%)
Oct 26, 2017	52.44	54.33	52.04	52.98	951,495	-2.26(-4.08%)
Oct 25, 2017	56.10	56.59	55.08	55.23	596,731	-0.73(-1.30%)
Oct 24, 2017	55.58	56.02	55.21	55.96	404,950	+0.86(+1.55%)
Oct 23, 2017	55.08	55.61	54.75	55.10	516,538	+0.06(+0.12%)
Oct 20, 2017	55.13	55.38	54.77	55.04	415,358	+0.21(+0.39%)
Oct 19, 2017	55.60	55.70	54.25	54.83	443,018	-0.58(-1.05%)
Oct 18, 2017	54.86	55.70	54.40	55.41	620,929	+0.89(+1.64%)
Oct 17, 2017	54.97	54.98	54.34	54.52	169,437	-0.26(-0.47%)
Oct 16, 2017	54.48	55.03	54.48	54.77	200,914	+0.11(+0.20%)
Oct 13, 2017	54.33	55.00	54.18	54.66	342,677	+0.38(+0.70%)
Oct 12, 2017	53.26	54.29	52.99	54.29	284,894	+0.76(+1.43%)
Oct 11, 2017	53.21	53.55	52.92	53.52	190,057	+0.29(+0.55%)
Oct 10, 2017	53.65	53.65	52.96	53.23	276,116	-0.12(-0.22%)
Oct 09, 2017	53.10	54.20	53.06	53.35	273,105	+0.47(+0.89%)
Oct 06, 2017	52.97	53.14	52.56	52.88	372,343	-0.27(-0.50%)
Oct 05, 2017	53.45	53.45	52.95	53.14	209,303	-0.22(-0.41%)
Oct 04, 2017	53.50	54.07	53.22	53.36	323,142	-0.19(-0.36%)
Oct 03, 2017	53.35	53.59	53.12	53.56	217,572	+0.28(+0.52%)

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.