Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.30	16.46	16.02	16.09	175,215	-0.21(-1.26%)
Feb 27, 2006	16.30	16.57	16.11	16.30	170,784	-0.04(-0.24%)
Feb 24, 2006	16.19	16.52	16.11	16.33	238,136	+0.09(+0.53%)
Feb 23, 2006	15.84	16.33	15.80	16.25	238,389	+0.26(+1.63%)
Feb 22, 2006	16.11	16.11	15.43	15.99	291,561	-0.12(-0.74%)
Feb 21, 2006	16.31	16.40	15.99	16.11	169,518	-0.21(-1.26%)
Feb 17, 2006	15.96	16.43	15.88	16.31	135,336	+0.28(+1.77%)
Feb 16, 2006	15.80	16.13	15.80	16.03	109,763	+0.11(+0.69%)
Feb 15, 2006	15.84	15.99	15.80	15.92	174,962	+0.04(+0.25%)
Feb 14, 2006	15.91	15.96	15.75	15.88	120,144	-0.03(-0.20%)
Feb 13, 2006	16.03	16.38	15.85	15.91	200,409	-0.17(-1.03%)
Feb 10, 2006	15.96	16.07	15.91	16.07	84,189	+0.10(+0.64%)
Feb 09, 2006	16.35	16.41	15.85	15.97	283,332	-0.48(-2.93%)
Feb 08, 2006	16.47	16.48	16.20	16.45	154,326	+0.18(+1.12%)
Feb 07, 2006	16.11	16.33	16.03	16.27	196,484	+0.17(+1.08%)
Feb 06, 2006	15.72	16.36	15.72	16.10	292,068	+0.42(+2.67%)
Feb 03, 2006	15.88	15.96	15.66	15.68	160,023	-0.32(-1.97%)
Feb 02, 2006	16.23	16.26	15.68	16.00	162,682	-0.28(-1.70%)
Feb 01, 2006	16.05	16.75	15.92	16.27	614,774	+0.18(+1.13%)
Jan 31, 2006	15.81	16.52	15.81	16.09	473,867	+0.34(+2.16%)
Jan 30, 2006	15.01	15.89	14.93	15.75	1,115,227	+0.74(+4.95%)
Jan 27, 2006	14.97	16.00	14.97	15.01	2,815,098	+0.59(+4.11%)
Jan 26, 2006	14.34	14.64	14.32	14.42	308,399	+0.08(+0.55%)
Jan 25, 2006	14.34	14.42	14.30	14.34	456,522	+0.00(+0.00%)
Jan 24, 2006	14.38	14.42	14.32	14.34	154,706	-0.06(-0.38%)
Jan 23, 2006	14.49	14.49	14.33	14.39	111,408	+0.10(+0.72%)
Jan 20, 2006	14.26	14.34	14.26	14.29	345,620	-0.01(-0.06%)
Jan 19, 2006	14.27	14.34	14.26	14.30	237,756	+0.07(+0.50%)
Jan 18, 2006	14.36	14.36	14.19	14.23	822,906	-0.19(-1.32%)
Jan 17, 2006	14.40	14.45	14.38	14.42	131,285	-0.04(-0.27%)
Jan 13, 2006	14.60	14.65	14.38	14.45	232,819	-0.23(-1.56%)
Jan 12, 2006	14.76	14.77	14.57	14.68	613,634	-0.09(-0.59%)
Jan 11, 2006	15.01	15.11	14.69	14.77	1,220,559	-0.51(-3.36%)
Jan 10, 2006	14.34	15.39	14.34	15.28	699,596	+0.88(+6.09%)
Jan 09, 2006	13.96	14.41	13.70	14.41	383,094	+0.37(+2.65%)
Jan 06, 2006	14.14	14.27	13.96	14.04	162,935	-0.18(-1.28%)
Jan 05, 2006	13.84	14.22	13.81	14.22	249,910	+0.44(+3.21%)
Jan 04, 2006	13.63	14.45	13.63	13.78	423,986	+0.22(+1.63%)
Jan 03, 2006	13.41	13.59	13.36	13.55	382,714	+0.09(+0.65%)
Dec 30, 2005	13.44	13.47	13.19	13.47	309,792	+0.04(+0.29%)
Dec 29, 2005	13.43	13.48	13.39	13.43	243,200	-0.05(-0.35%)
Dec 28, 2005	13.18	13.48	13.18	13.48	170,404	+0.22(+1.67%)
Dec 27, 2005	13.34	13.48	13.21	13.25	199,269	-0.17(-1.24%)
Dec 23, 2005	13.43	13.51	13.39	13.42	143,692	+0.00(+0.00%)
Dec 22, 2005	13.43	13.57	13.41	13.42	292,068	-0.12(-0.88%)
Dec 21, 2005	13.55	13.70	13.40	13.54	391,323	-0.05(-0.35%)
Dec 20, 2005	13.74	13.78	13.35	13.59	387,652	-0.19(-1.38%)
Dec 19, 2005	14.02	14.15	13.58	13.78	173,443	-0.28(-2.02%)
Dec 16, 2005	14.63	14.69	13.98	14.06	154,326	-0.50(-3.42%)
Dec 15, 2005	14.33	14.67	14.33	14.56	179,646	+0.25(+1.77%)
Dec 14, 2005	14.24	14.34	14.02	14.30	175,722	-0.02(-0.11%)
Dec 13, 2005	14.74	14.76	14.21	14.32	273,458	-0.43(-2.94%)
Dec 12, 2005	15.03	15.09	14.65	14.76	227,755	-0.47(-3.11%)
Dec 09, 2005	15.01	15.28	14.97	15.23	258,139	+0.12(+0.78%)
Dec 08, 2005	14.93	15.32	14.87	15.11	436,899	+0.28(+1.92%)
Dec 07, 2005	14.30	14.87	14.30	14.83	467,663	+0.32(+2.23%)
Dec 06, 2005	13.85	14.87	13.85	14.50	455,256	+0.67(+4.85%)
Dec 05, 2005	13.82	13.89	13.66	13.83	287,384	+0.00(+0.00%)
Dec 02, 2005	13.58	13.94	13.48	13.83	338,151	+0.09(+0.69%)

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.