Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	32.51	32.81	32.48	32.62	609,620	+0.56(+1.75%)
Jun 28, 2012	32.11	32.11	31.50	32.06	925,980	-0.81(-2.47%)
Jun 27, 2012	32.92	33.32	32.81	32.88	650,946	+0.06(+0.19%)
Jun 26, 2012	32.68	33.00	32.66	32.81	434,570	+0.13(+0.41%)
Jun 25, 2012	32.53	32.72	32.30	32.68	442,196	-0.34(-1.03%)
Jun 22, 2012	33.20	33.24	32.76	33.02	906,512	+0.02(+0.07%)
Jun 21, 2012	33.59	33.77	32.93	32.99	453,917	-0.51(-1.53%)
Jun 20, 2012	33.77	33.95	33.21	33.51	554,171	-0.30(-0.89%)
Jun 19, 2012	33.58	34.07	33.58	33.81	506,049	+0.24(+0.71%)
Jun 18, 2012	33.29	33.60	33.07	33.57	422,109	+0.18(+0.54%)
Jun 15, 2012	33.25	33.70	33.18	33.39	842,055	+0.14(+0.43%)
Jun 14, 2012	32.62	33.33	32.40	33.25	779,880	+0.64(+1.96%)
Jun 13, 2012	32.91	33.18	32.50	32.61	558,864	-0.33(-1.01%)
Jun 12, 2012	32.61	33.19	32.61	32.94	747,312	+0.42(+1.29%)
Jun 11, 2012	33.27	33.45	32.52	32.52	868,674	-0.50(-1.51%)
Jun 08, 2012	33.08	33.15	32.67	33.02	537,727	-0.15(-0.45%)
Jun 07, 2012	33.83	33.97	33.15	33.17	802,594	-0.41(-1.22%)
Jun 06, 2012	32.99	33.83	32.97	33.58	777,974	+0.91(+2.78%)
Jun 05, 2012	32.03	32.94	31.98	32.67	1,056,721	+0.46(+1.42%)
Jun 04, 2012	32.68	32.87	31.85	32.21	809,359	-0.49(-1.50%)
Jun 01, 2012	33.56	33.65	32.59	32.70	877,188	-1.18(-3.47%)
May 31, 2012	34.41	34.53	33.70	33.88	995,071	-0.58(-1.67%)
May 30, 2012	34.56	34.67	34.11	34.45	669,915	-0.28(-0.82%)
May 29, 2012	34.69	35.02	34.69	34.74	1,085,924	+0.02(+0.05%)
May 25, 2012	34.55	34.89	34.55	34.72	700,524	-0.03(-0.09%)
May 24, 2012	34.86	35.08	34.50	34.75	1,118,477	+0.07(+0.20%)
May 23, 2012	34.64	34.92	33.89	34.68	1,405,471	-0.24(-0.70%)
May 22, 2012	35.07	35.44	34.71	34.93	972,168	-0.12(-0.34%)
May 21, 2012	34.87	35.09	34.58	35.05	773,455	+0.21(+0.59%)
May 18, 2012	34.96	35.10	34.44	34.84	1,181,769	-0.11(-0.32%)
May 17, 2012	35.55	35.81	34.90	34.95	960,668	-0.68(-1.91%)
May 16, 2012	35.53	36.02	35.51	35.63	1,097,089	+0.13(+0.36%)
May 15, 2012	35.40	35.86	35.22	35.51	787,151	+0.10(+0.29%)
May 14, 2012	35.07	35.84	35.03	35.40	909,169	-0.08(-0.22%)
May 11, 2012	35.02	35.89	34.94	35.48	1,027,628	+0.28(+0.81%)
May 10, 2012	34.52	35.54	33.97	35.20	1,326,310	+0.05(+0.13%)
May 09, 2012	35.05	35.39	34.75	35.15	979,817	-0.19(-0.54%)
May 08, 2012	34.93	35.79	34.72	35.34	1,577,272	-0.02(-0.04%)
May 07, 2012	34.53	36.20	34.25	35.36	1,768,250	+0.43(+1.22%)
May 04, 2012	35.69	36.15	33.63	34.93	7,507,839	+5.21(+17.51%)
May 03, 2012	30.47	30.54	29.69	29.72	1,485,606	-0.85(-2.76%)
May 02, 2012	30.42	30.88	30.27	30.57	957,895	-0.01(-0.03%)
May 01, 2012	30.98	31.12	30.51	30.58	1,407,646	-0.41(-1.33%)
Apr 30, 2012	31.03	31.15	30.78	30.99	597,208	-0.13(-0.41%)
Apr 27, 2012	31.16	31.63	30.91	31.11	969,940	-0.05(-0.15%)
Apr 26, 2012	30.36	31.22	30.28	31.16	850,379	+0.70(+2.31%)
Apr 25, 2012	30.06	30.53	30.06	30.46	648,136	+0.81(+2.74%)
Apr 24, 2012	29.30	29.68	28.99	29.64	711,583	+0.32(+1.10%)
Apr 23, 2012	29.60	29.62	29.25	29.32	737,566	-0.74(-2.47%)
Apr 20, 2012	30.02	30.45	29.98	30.06	616,857	+0.25(+0.85%)
Apr 19, 2012	30.14	30.29	29.49	29.81	839,222	-0.40(-1.31%)
Apr 18, 2012	29.37	30.46	29.37	30.21	1,322,139	+0.62(+2.08%)
Apr 17, 2012	29.08	29.64	28.92	29.59	820,134	+0.72(+2.49%)
Apr 16, 2012	29.14	29.19	28.70	28.87	728,075	-0.06(-0.19%)
Apr 13, 2012	29.45	29.49	28.89	28.93	468,296	-0.67(-2.27%)
Apr 12, 2012	29.25	29.86	29.25	29.60	492,601	+0.37(+1.27%)
Apr 11, 2012	29.11	29.61	28.99	29.23	655,250	+0.53(+1.84%)
Apr 10, 2012	29.14	29.38	28.46	28.70	590,871	-0.56(-1.92%)
Apr 09, 2012	29.11	29.41	28.94	29.26	600,393	-0.47(-1.59%)
Apr 05, 2012	29.90	29.97	29.60	29.73	497,397	-0.23(-0.76%)
Apr 04, 2012	29.87	30.12	29.54	29.96	625,263	-0.28(-0.91%)
Apr 03, 2012	30.07	30.28	30.01	30.24	801,789	+0.16(+0.52%)

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.