Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	56.95	57.70	56.77	57.69	291,118	+0.94(+1.66%)
Dec 28, 2018	56.95	57.46	56.07	56.75	288,009	+0.06(+0.10%)
Dec 27, 2018	55.60	56.75	54.56	56.70	538,073	+0.30(+0.53%)
Dec 26, 2018	54.56	56.40	54.27	56.40	365,347	+2.06(+3.79%)
Dec 24, 2018	55.53	55.58	54.31	54.34	235,059	-1.19(-2.15%)
Dec 21, 2018	56.56	57.32	55.38	55.53	516,745	-1.57(-2.75%)
Dec 20, 2018	58.69	58.99	56.71	57.10	462,826	-1.76(-3.00%)
Dec 19, 2018	59.93	60.59	58.30	58.86	366,594	-1.16(-1.93%)
Dec 18, 2018	60.70	60.95	59.60	60.02	532,275	-0.25(-0.42%)
Dec 17, 2018	61.56	62.24	59.98	60.27	423,722	-1.46(-2.37%)
Dec 14, 2018	62.27	62.85	61.40	61.73	474,299	-1.02(-1.62%)
Dec 13, 2018	63.86	64.29	62.69	62.75	251,895	-0.82(-1.29%)
Dec 12, 2018	63.96	64.36	63.49	63.57	526,530	+0.24(+0.38%)
Dec 11, 2018	63.45	64.63	63.15	63.33	464,902	+0.52(+0.83%)
Dec 10, 2018	63.29	64.17	62.57	62.81	366,238	-0.72(-1.13%)
Dec 07, 2018	64.13	64.68	63.32	63.52	279,542	-0.79(-1.23%)
Dec 06, 2018	63.87	64.58	63.22	64.32	438,673	-0.55(-0.85%)
Dec 04, 2018	66.64	66.96	64.74	64.87	326,704	-1.91(-2.86%)
Dec 03, 2018	66.24	66.79	65.63	66.78	238,710	+1.10(+1.68%)
Nov 30, 2018	65.18	65.82	64.75	65.68	473,013	+0.63(+0.96%)
Nov 29, 2018	65.18	65.62	64.73	65.05	334,555	+0.12(+0.19%)
Nov 28, 2018	63.99	65.31	63.91	64.93	412,715	+1.17(+1.83%)
Nov 27, 2018	62.81	64.08	62.69	63.77	320,285	+0.55(+0.87%)
Nov 26, 2018	64.35	64.35	63.02	63.22	382,816	-0.56(-0.88%)
Nov 23, 2018	62.39	64.20	62.06	63.78	171,712	+0.77(+1.21%)
Nov 21, 2018		63.01	63.01	63.01	0	+1.17(+1.89%)
Nov 20, 2018	61.27	62.61	61.02	61.85	515,490	-0.49(-0.78%)
Nov 19, 2018	65.67	65.67	61.93	62.33	615,590	-3.21(-4.90%)
Nov 16, 2018	64.91	65.79	64.40	65.54	528,536	+0.36(+0.56%)
Nov 15, 2018	63.27	65.34	63.27	65.18	366,781	+1.66(+2.61%)
Nov 14, 2018	64.36	64.92	63.33	63.52	330,615	-0.15(-0.23%)
Nov 13, 2018	63.45	64.80	63.39	63.66	519,496	+0.36(+0.57%)
Nov 12, 2018	64.00	64.16	62.86	63.30	385,759	-1.00(-1.55%)
Nov 09, 2018	64.48	64.82	63.80	64.30	597,778	-0.56(-0.86%)
Nov 08, 2018	64.40	65.47	64.40	64.86	362,907	+0.24(+0.38%)
Nov 07, 2018	64.50	65.13	63.87	64.62	672,036	+0.79(+1.24%)
Nov 06, 2018	63.87	64.68	63.39	63.82	491,064	-0.09(-0.15%)
Nov 05, 2018	62.96	64.15	61.85	63.92	594,160	-0.32(-0.49%)
Nov 02, 2018	64.97	65.45	63.57	64.23	426,173	-0.71(-1.09%)
Nov 01, 2018	64.25	65.62	63.98	64.94	412,073	+0.92(+1.44%)
Oct 31, 2018	62.64	64.39	62.64	64.02	473,495	+1.92(+3.09%)
Oct 30, 2018	61.07	62.29	60.57	62.11	405,225	+1.00(+1.63%)
Oct 29, 2018	61.98	63.04	60.50	61.11	405,433	+0.22(+0.37%)
Oct 26, 2018	60.02	61.60	59.77	60.89	368,438	-0.57(-0.92%)
Oct 25, 2018	58.92	62.06	58.90	61.45	736,969	+1.14(+1.88%)
Oct 24, 2018	63.36	63.74	60.23	60.32	485,957	-3.05(-4.82%)
Oct 23, 2018	63.16	63.69	62.25	63.37	328,749	-0.83(-1.29%)
Oct 22, 2018	64.14	64.77	63.76	64.20	508,267	+0.17(+0.26%)
Oct 19, 2018	64.87	65.21	63.84	64.03	362,634	-0.73(-1.13%)
Oct 18, 2018	65.53	65.62	64.37	64.77	254,547	-0.99(-1.50%)
Oct 17, 2018	65.72	65.87	65.05	65.75	267,439	-0.11(-0.17%)
Oct 16, 2018	64.45	65.92	64.05	65.86	326,376	+1.95(+3.06%)
Oct 15, 2018	63.36	64.25	62.92	63.91	305,514	+0.33(+0.51%)
Oct 12, 2018	63.04	63.83	62.78	63.58	447,435	+1.67(+2.69%)
Oct 11, 2018	62.06	63.00	61.71	61.92	416,760	-0.47(-0.75%)
Oct 10, 2018	64.00	64.00	62.38	62.38	353,019	-1.86(-2.90%)
Oct 09, 2018	63.71	64.51	63.55	64.25	305,098	+0.35(+0.55%)
Oct 08, 2018	63.65	64.19	63.11	63.89	377,272	+0.43(+0.67%)
Oct 05, 2018	64.06	64.20	62.82	63.46	519,445	-0.65(-1.02%)
Oct 04, 2018	64.79	64.79	63.39	64.11	383,912	-0.87(-1.35%)
Oct 03, 2018	64.31	65.30	64.11	64.99	604,644	+0.82(+1.28%)
Oct 02, 2018	64.39	64.56	64.01	64.17	234,529	-0.30(-0.46%)

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.