Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.08	25.28	24.00	25.28	688,582	+0.09(+0.38%)
Feb 27, 2007	26.26	26.26	24.73	25.18	705,293	-1.28(-4.84%)
Feb 26, 2007	26.66	26.78	26.38	26.46	464,540	-0.16(-0.59%)
Feb 23, 2007	26.66	26.74	26.49	26.62	247,251	-0.02(-0.06%)
Feb 22, 2007	26.70	26.70	26.28	26.63	422,593	-0.02(-0.06%)
Feb 21, 2007	26.72	26.75	26.40	26.65	527,672	-0.06(-0.21%)
Feb 20, 2007	26.99	26.99	26.38	26.71	373,346	-0.02(-0.06%)
Feb 16, 2007	26.77	26.82	26.41	26.72	341,695	-0.08(-0.29%)
Feb 15, 2007	26.83	26.84	26.56	26.80	445,002	-0.03(-0.12%)
Feb 14, 2007	26.18	26.88	26.15	26.83	418,066	+0.49(+1.86%)
Feb 13, 2007	26.38	26.38	26.06	26.34	301,568	-0.13(-0.48%)
Feb 12, 2007	26.52	26.62	26.07	26.47	313,090	+0.07(+0.27%)
Feb 09, 2007	26.09	26.70	26.09	26.40	320,553	+0.21(+0.81%)
Feb 08, 2007	26.62	26.62	26.07	26.18	413,605	-0.39(-1.46%)
Feb 07, 2007	25.84	26.82	25.84	26.57	388,158	+0.74(+2.87%)
Feb 06, 2007	26.70	26.78	25.71	25.83	764,036	-0.92(-3.45%)
Feb 05, 2007	26.21	27.01	25.74	26.75	611,229	+0.34(+1.29%)
Feb 02, 2007	27.70	28.03	25.08	26.41	986,221	+0.07(+0.27%)
Feb 01, 2007	26.75	26.87	25.66	26.34	623,636	-0.12(-0.45%)
Jan 31, 2007	25.88	26.49	25.53	26.46	278,901	+0.93(+3.65%)
Jan 30, 2007	25.53	25.68	25.21	25.53	461,966	+0.00(+0.00%)
Jan 29, 2007	25.93	26.05	25.44	25.53	503,112	-0.24(-0.95%)
Jan 26, 2007	26.05	26.22	25.63	25.77	465,638	-0.27(-1.03%)
Jan 25, 2007	26.17	26.46	25.67	26.04	562,867	+0.00(+0.00%)
Jan 24, 2007	25.21	26.07	25.16	26.04	552,866	+0.86(+3.42%)
Jan 23, 2007	24.59	25.25	24.25	25.18	348,405	+0.58(+2.38%)
Jan 22, 2007	24.08	24.83	23.44	24.60	976,599	+0.51(+2.13%)
Jan 19, 2007	24.47	24.52	23.93	24.08	1,246,766	-0.71(-2.87%)
Jan 18, 2007	26.34	26.34	24.47	24.79	792,775	-1.75(-6.58%)
Jan 17, 2007	26.37	26.86	26.09	26.54	476,652	+0.14(+0.54%)
Jan 16, 2007	26.93	27.17	26.40	26.40	527,292	-0.20(-0.74%)
Jan 12, 2007	26.92	27.65	26.30	26.60	679,340	-0.23(-0.85%)
Jan 11, 2007	27.09	27.48	26.70	26.82	524,507	+0.01(+0.03%)
Jan 10, 2007	25.24	27.15	25.21	26.82	940,265	+1.46(+5.76%)
Jan 09, 2007	24.55	25.36	24.53	25.36	458,042	+0.93(+3.82%)
Jan 08, 2007	24.65	24.69	23.55	24.42	784,419	-0.22(-0.90%)
Jan 05, 2007	24.52	24.66	24.22	24.64	460,447	+0.08(+0.32%)
Jan 04, 2007	24.61	24.86	24.13	24.57	507,416	-0.04(-0.16%)
Jan 03, 2007	24.48	25.32	24.14	24.60	807,207	+0.10(+0.42%)
Dec 29, 2006	24.72	25.04	24.48	24.50	338,277	-0.10(-0.42%)
Dec 28, 2006	24.72	24.86	24.49	24.60	536,534	+0.00(+0.00%)
Dec 27, 2006	24.33	24.72	24.26	24.60	338,151	+0.50(+2.06%)
Dec 26, 2006	24.28	24.49	24.07	24.11	469,183	-0.27(-1.10%)
Dec 22, 2006	24.23	24.41	24.13	24.38	272,571	+0.02(+0.06%)
Dec 21, 2006	24.01	24.49	24.01	24.36	690,861	+0.25(+1.05%)
Dec 20, 2006	24.48	24.80	23.91	24.11	614,647	-0.37(-1.52%)
Dec 19, 2006	24.54	24.88	24.15	24.48	544,510	-0.40(-1.62%)
Dec 18, 2006	24.76	25.21	24.61	24.88	433,861	+0.28(+1.12%)
Dec 15, 2006	25.00	25.10	24.60	24.60	405,122	-0.20(-0.80%)
Dec 14, 2006	25.39	25.39	24.72	24.80	794,167	-0.55(-2.18%)
Dec 13, 2006	24.32	25.49	24.25	25.36	1,625,429	+1.39(+5.80%)
Dec 12, 2006	24.47	24.64	23.74	23.97	639,714	+0.08(+0.33%)
Dec 11, 2006	24.68	24.81	23.78	23.89	946,215	-0.43(-1.75%)
Dec 08, 2006	24.03	24.43	23.60	24.31	2,559,997	+1.42(+6.21%)
Dec 07, 2006	22.71	23.05	22.51	22.89	657,945	+0.18(+0.80%)
Dec 06, 2006	22.82	22.95	22.10	22.71	614,774	-0.08(-0.35%)
Dec 05, 2006	22.16	22.90	22.16	22.79	751,503	+0.70(+3.18%)
Dec 04, 2006	21.88	22.26	21.83	22.09	405,755	+0.28(+1.27%)

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.