Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	51.73	52.70	51.34	51.36	622,805	-0.75(-1.44%)
Mar 30, 2020	51.08	52.34	50.65	52.11	541,473	+1.00(+1.97%)
Mar 27, 2020	52.19	52.77	50.58	51.10	465,584	-3.01(-5.57%)
Mar 26, 2020	51.08	54.51	50.77	54.12	429,161	+3.35(+6.61%)
Mar 25, 2020	53.28	54.47	50.64	50.76	848,545	-2.58(-4.83%)
Mar 24, 2020	48.75	53.48	48.01	53.34	741,293	+7.10(+15.35%)
Mar 23, 2020	46.23	47.38	44.81	46.24	730,507	-0.62(-1.31%)
Mar 20, 2020	48.73	53.14	46.36	46.86	1,029,013	-1.05(-2.19%)
Mar 19, 2020	43.99	48.35	43.37	47.91	528,480	+3.44(+7.73%)
Mar 18, 2020	44.21	45.39	42.33	44.47	674,985	-2.60(-5.52%)
Mar 17, 2020	49.68	50.08	45.80	47.07	770,188	-1.81(-3.70%)
Mar 16, 2020	49.37	53.11	48.50	48.88	591,780	-8.03(-14.12%)
Mar 13, 2020	53.51	56.92	51.43	56.91	521,737	+6.19(+12.20%)
Mar 12, 2020	53.24	54.69	50.52	50.72	735,729	-6.34(-11.11%)
Mar 11, 2020	58.67	58.74	55.90	57.06	586,054	-3.28(-5.43%)
Mar 10, 2020	58.91	60.34	57.15	60.34	348,921	+3.10(+5.41%)
Mar 09, 2020	58.94	59.83	56.99	57.24	549,967	-5.35(-8.55%)
Mar 06, 2020	62.29	62.83	61.22	62.60	380,826	-1.49(-2.32%)
Mar 05, 2020	64.84	65.67	63.41	64.08	428,607	-2.22(-3.34%)
Mar 04, 2020	65.20	66.37	64.35	66.30	266,969	+1.91(+2.97%)
Mar 03, 2020	65.21	66.30	63.62	64.39	602,250	-0.45(-0.69%)
Mar 02, 2020	62.58	64.86	61.77	64.83	477,164	+2.59(+4.16%)
Feb 28, 2020	61.22	62.39	60.42	62.24	736,321	-0.70(-1.11%)
Feb 27, 2020	64.15	64.54	62.84	62.95	948,538	-2.38(-3.64%)
Feb 26, 2020	65.45	66.58	65.09	65.32	429,865	+0.04(+0.06%)
Feb 25, 2020	67.25	67.33	65.25	65.29	691,922	-1.67(-2.49%)
Feb 24, 2020	66.92	67.54	66.57	66.95	609,104	-1.77(-2.58%)
Feb 21, 2020	68.81	69.05	68.46	68.73	419,986	-0.40(-0.58%)
Feb 20, 2020	68.81	69.35	68.60	69.12	438,271	-0.04(-0.05%)
Feb 19, 2020	68.54	69.26	68.54	69.16	386,571	+0.89(+1.30%)
Feb 18, 2020	68.21	68.67	68.01	68.27	477,836	-0.25(-0.36%)
Feb 14, 2020	68.31	68.73	68.06	68.52	432,124	+0.27(+0.40%)
Feb 13, 2020	66.84	68.49	66.80	68.24	384,347	+0.02(+0.03%)
Feb 12, 2020	67.92	68.37	67.75	68.22	460,136	+0.61(+0.90%)
Feb 11, 2020	67.26	68.08	67.17	67.62	471,467	+0.68(+1.02%)
Feb 10, 2020	66.72	67.04	66.42	66.93	390,465	-0.14(-0.21%)
Feb 07, 2020	67.56	67.58	67.06	67.08	331,640	-0.71(-1.05%)
Feb 06, 2020	68.24	68.35	67.68	67.79	401,342	-0.35(-0.51%)
Feb 05, 2020	67.67	68.35	67.58	68.14	676,175	+1.13(+1.69%)
Feb 04, 2020	66.75	67.51	66.47	67.00	810,650	+0.85(+1.29%)
Feb 03, 2020	65.49	66.44	65.39	66.15	1,002,660	+0.66(+1.01%)
Jan 31, 2020	64.82	65.64	64.80	65.49	943,772	+0.32(+0.49%)
Jan 30, 2020	65.66	65.70	63.57	65.17	961,623	+0.15(+0.23%)
Jan 29, 2020	65.81	65.97	64.88	65.02	424,327	-0.48(-0.74%)
Jan 28, 2020	65.33	65.90	65.12	65.50	364,289	+0.48(+0.74%)
Jan 27, 2020	64.38	65.25	64.07	65.02	369,808	-0.39(-0.59%)
Jan 24, 2020	65.94	65.94	65.10	65.41	416,725	-0.28(-0.43%)
Jan 23, 2020	65.16	65.75	65.02	65.69	323,219	+0.25(+0.39%)
Jan 22, 2020	65.09	65.53	64.82	65.44	392,705	+0.39(+0.60%)
Jan 21, 2020	64.97	65.32	64.59	65.05	308,140	-0.36(-0.55%)
Jan 17, 2020	65.88	65.88	65.09	65.41	256,959	-0.33(-0.50%)
Jan 16, 2020	65.54	66.02	65.30	65.74	244,320	+0.49(+0.75%)
Jan 15, 2020	65.45	65.98	65.12	65.25	233,820	-0.16(-0.25%)
Jan 14, 2020	65.25	65.60	65.04	65.41	232,889	+0.10(+0.16%)
Jan 13, 2020	64.89	65.30	64.71	65.30	215,378	+0.62(+0.96%)
Jan 10, 2020	64.42	64.94	63.87	64.68	324,719	-0.85(-1.30%)
Jan 09, 2020	65.25	65.66	64.73	65.53	437,587	+0.73(+1.12%)
Jan 08, 2020	65.10	65.40	64.57	64.80	326,506	-0.42(-0.65%)
Jan 07, 2020	65.32	65.32	64.74	65.23	263,332	+0.05(+0.07%)
Jan 06, 2020	65.07	65.41	64.81	65.18	591,084	-0.40(-0.60%)
Jan 03, 2020	64.70	65.61	64.63	65.58	355,423	-0.03(-0.04%)

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.