Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		58.84	58.84	58.84	0	+0.75(+1.29%)
Mar 28, 2018	58.85	58.98	57.74	58.09	723,718	-0.77(-1.31%)
Mar 27, 2018	60.27	60.60	58.52	58.86	244,855	-1.10(-1.84%)
Mar 26, 2018	59.90	60.20	59.06	59.96	737,492	+0.67(+1.12%)
Mar 23, 2018	60.44	60.66	59.27	59.29	159,896	-1.09(-1.81%)
Mar 22, 2018	60.98	61.36	59.86	60.38	450,788	-1.26(-2.04%)
Mar 21, 2018	60.88	62.39	60.72	61.64	277,875	+0.87(+1.43%)
Mar 20, 2018	61.58	61.87	60.73	60.77	375,793	-0.63(-1.03%)
Mar 19, 2018	62.48	62.48	60.81	61.40	518,715	-1.35(-2.15%)
Mar 16, 2018	62.69	63.02	61.66	62.75	642,869	+0.06(+0.09%)
Mar 15, 2018	62.98	63.19	62.40	62.70	536,365	-0.03(-0.04%)
Mar 14, 2018	62.59	62.92	61.81	62.73	541,026	+0.44(+0.70%)
Mar 13, 2018	62.21	62.76	62.08	62.29	377,444	+0.20(+0.33%)
Mar 12, 2018	61.66	62.58	61.45	62.09	347,676	+0.91(+1.48%)
Mar 09, 2018	60.86	61.25	60.42	61.18	393,058	+0.43(+0.70%)
Mar 08, 2018	61.05	61.10	60.37	60.75	222,688	+0.02(+0.03%)
Mar 07, 2018		60.94	59.77	60.73	329,468	+0.22(+0.37%)
Mar 06, 2018	60.86	61.01	59.87	60.51	251,483	-0.25(-0.41%)
Mar 05, 2018	59.57	61.00	59.21	60.76	353,635	+0.82(+1.37%)
Mar 02, 2018	58.87	59.99	58.32	59.94	325,613	+0.46(+0.78%)
Mar 01, 2018	59.80	60.80	59.29	59.48	741,640	-0.28(-0.46%)
Feb 28, 2018	58.69	59.93	58.56	59.75	996,045	+1.12(+1.91%)
Feb 27, 2018	58.94	59.96	57.99	58.63	601,460	-1.79(-2.96%)
Feb 26, 2018	58.92	60.47	58.81	60.42	500,195	+2.79(+4.83%)
Feb 23, 2018	57.49	57.63	56.86	57.63	317,719	+0.37(+0.65%)
Feb 22, 2018				57.26	301,903	-0.43(-0.74%)
Feb 21, 2018	59.00	59.17	57.64	57.69	274,702	-1.13(-1.92%)
Feb 20, 2018	58.40	59.30	58.18	58.82	294,856	+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	58.74	809,509	+0.39(+0.67%)
Feb 14, 2018	57.49	58.49	57.33	58.36	269,861	+0.48(+0.83%)
Feb 13, 2018	57.53	58.42	57.45	57.87	367,622	+0.07(+0.13%)
Feb 12, 2018	56.14	58.51	56.14	57.80	657,081	+2.08(+3.74%)
Feb 09, 2018	56.26	56.85	54.03	55.72	625,585	+0.19(+0.35%)
Feb 08, 2018	58.37	58.37	55.50	55.52	645,833	-2.87(-4.91%)
Feb 07, 2018	58.45	59.16	58.29	58.39	543,271	-0.38(-0.65%)
Feb 06, 2018	56.17	59.12	55.84	58.77	561,168	+1.00(+1.74%)
Feb 05, 2018	58.37	58.62	57.20	57.77	452,492	-0.89(-1.52%)
Feb 02, 2018	59.02	59.28	58.56	58.66	330,751	-0.51(-0.86%)
Feb 01, 2018	59.09	59.67	58.22	59.17	357,428	-0.24(-0.40%)
Jan 31, 2018	60.08	60.39	59.29	59.41	368,423	-0.33(-0.56%)
Jan 30, 2018	60.25	60.25	59.43	59.74	834,897	-1.24(-2.03%)
Jan 29, 2018	61.72	61.99	60.97	60.98	565,305	-0.87(-1.40%)
Jan 26, 2018	64.86	65.09	61.59	61.85	860,519	-2.96(-4.57%)
Jan 25, 2018	64.91	66.32	63.74	64.81	1,592,624	+5.34(+8.97%)
Jan 24, 2018	59.96	60.01	58.83	59.48	433,174	-0.24(-0.40%)
Jan 23, 2018	59.14	60.06	59.10	59.72	413,094	+0.58(+0.98%)
Jan 22, 2018	59.08	59.14	58.45	59.13	415,270	-0.01(-0.02%)
Jan 19, 2018	59.18	59.35	58.84	59.14	200,871	+0.08(+0.14%)
Jan 18, 2018	59.10	59.42	58.18	59.06	324,248	-0.09(-0.16%)
Jan 17, 2018	58.27	59.29	58.27	59.15	400,586	+0.88(+1.51%)
Jan 16, 2018	59.54	60.10	57.95	58.27	669,077	-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	59.36	668,624	+1.87(+3.26%)
Jan 10, 2018	57.78	57.79	57.37	57.49	170,694	-0.42(-0.73%)
Jan 09, 2018	58.73	58.73	57.62	57.91	319,138	-0.63(-1.07%)
Jan 08, 2018	58.62	58.73	57.84	58.54	250,623	-0.11(-0.19%)
Jan 05, 2018	58.39	58.81	58.25	58.65	183,091	+0.42(+0.71%)
Jan 04, 2018	58.51	58.76	58.14	58.24	222,168	-0.13(-0.22%)
Jan 03, 2018	58.30	58.51	57.59	58.37	309,844	+0.16(+0.27%)

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.