Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	58.69	59.93	58.56	59.75	996,036	+1.12(+1.91%)
Feb 27, 2018	58.94	59.96	57.99	58.63	601,455	-1.79(-2.96%)
Feb 26, 2018	58.92	60.47	58.81	60.42	500,190	+2.79(+4.83%)
Feb 23, 2018	57.50	57.63	56.86	57.63	317,716	+0.37(+0.65%)
Feb 22, 2018				57.26	301,900	-0.43(-0.74%)
Feb 21, 2018	59.00	59.17	57.64	57.69	274,699	-1.13(-1.92%)
Feb 20, 2018	58.40	59.30	58.18	58.82	294,854	+0.16(+0.27%)
Feb 16, 2018		58.66	58.66	58.66	0	-0.08(-0.14%)
Feb 15, 2018	58.63	58.91	57.94	58.75	809,502	+0.39(+0.67%)
Feb 14, 2018	57.50	58.49	57.33	58.36	269,859	+0.48(+0.83%)
Feb 13, 2018	57.53	58.42	57.45	57.88	367,619	+0.07(+0.13%)
Feb 12, 2018	56.14	58.51	56.14	57.80	657,075	+2.08(+3.74%)
Feb 09, 2018	56.26	56.85	54.03	55.72	625,579	+0.19(+0.35%)
Feb 08, 2018	58.37	58.37	55.51	55.52	645,827	-2.87(-4.91%)
Feb 07, 2018	58.45	59.16	58.29	58.39	543,267	-0.38(-0.65%)
Feb 06, 2018	56.17	59.12	55.84	58.77	561,163	+1.00(+1.74%)
Feb 05, 2018	58.38	58.62	57.20	57.77	452,488	-0.89(-1.52%)
Feb 02, 2018	59.02	59.28	58.56	58.66	330,749	-0.51(-0.86%)
Feb 01, 2018	59.09	59.67	58.22	59.17	357,425	-0.24(-0.40%)
Jan 31, 2018	60.09	60.39	59.29	59.41	368,420	-0.33(-0.56%)
Jan 30, 2018	60.25	60.25	59.43	59.74	834,889	-1.24(-2.03%)
Jan 29, 2018	61.72	61.99	60.97	60.98	565,300	-0.87(-1.40%)
Jan 26, 2018	64.86	65.09	61.59	61.85	860,511	-2.96(-4.57%)
Jan 25, 2018	64.91	66.32	63.74	64.81	1,592,610	+5.34(+8.97%)
Jan 24, 2018	59.97	60.01	58.83	59.48	433,170	-0.24(-0.40%)
Jan 23, 2018	59.14	60.06	59.10	59.72	413,090	+0.58(+0.98%)
Jan 22, 2018	59.08	59.14	58.45	59.13	415,267	-0.01(-0.02%)
Jan 19, 2018	59.18	59.35	58.84	59.14	200,869	+0.08(+0.14%)
Jan 18, 2018	59.10	59.42	58.18	59.06	324,245	-0.09(-0.16%)
Jan 17, 2018	58.28	59.29	58.27	59.15	400,583	+0.88(+1.51%)
Jan 16, 2018	59.54	60.10	57.95	58.28	669,071	-2.07(-3.43%)
Jan 12, 2018		60.34	60.34	60.34	0	+0.98(+1.65%)
Jan 11, 2018	57.83	59.78	57.56	59.37	668,618	+1.87(+3.26%)
Jan 10, 2018	57.78	57.80	57.37	57.49	170,693	-0.42(-0.73%)
Jan 09, 2018	58.73	58.73	57.62	57.92	319,135	-0.63(-1.07%)
Jan 08, 2018	58.62	58.73	57.84	58.54	250,621	-0.11(-0.19%)
Jan 05, 2018	58.40	58.81	58.25	58.65	183,089	+0.42(+0.71%)
Jan 04, 2018	58.52	58.76	58.14	58.24	222,166	-0.13(-0.22%)
Jan 03, 2018	58.30	58.52	57.59	58.37	309,841	+0.16(+0.27%)
Jan 02, 2018	57.48	58.27	57.13	58.21	319,985	+0.96(+1.68%)
Dec 29, 2017		57.25	57.25	57.25	0	+0.06(+0.11%)
Dec 28, 2017	57.20	57.23	56.83	57.19	268,053	+0.07(+0.13%)
Dec 27, 2017	56.99	57.19	56.92	57.11	102,492	-0.02(-0.03%)
Dec 26, 2017	57.34	57.44	57.04	57.13	140,735	-0.35(-0.61%)
Dec 22, 2017	57.55	57.69	57.17	57.48	164,446	+0.04(+0.06%)
Dec 21, 2017	57.85	57.94	57.20	57.44	223,866	-0.33(-0.58%)
Dec 20, 2017	57.75	57.99	57.32	57.78	252,345	+0.12(+0.21%)
Dec 19, 2017	57.51	57.93	57.21	57.66	224,365	-0.15(-0.26%)
Dec 18, 2017	57.71	58.08	57.42	57.80	401,927	+0.26(+0.45%)
Dec 15, 2017	56.61	57.69	56.41	57.55	603,338	+1.23(+2.18%)
Dec 14, 2017	56.86	56.97	56.25	56.32	247,174	-0.39(-0.68%)
Dec 13, 2017	56.78	57.16	56.20	56.71	535,896	+0.10(+0.18%)
Dec 12, 2017	57.15	57.27	56.47	56.60	237,030	-0.54(-0.95%)
Dec 11, 2017	57.04	57.59	56.77	57.15	267,998	+0.09(+0.16%)
Dec 08, 2017	56.64	57.70	56.55	57.06	245,544	+0.64(+1.13%)
Dec 07, 2017	56.58	56.84	56.27	56.42	251,665	-0.06(-0.11%)
Dec 06, 2017	56.56	57.12	56.07	56.48	329,069	-0.21(-0.37%)
Dec 05, 2017	57.24	57.46	56.37	56.70	320,889	-0.39(-0.68%)
Dec 04, 2017	57.46	57.46	57.04	57.08	300,104	-0.18(-0.32%)

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.