Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.80	30.16	29.66	29.79	598,513	-0.04(-0.15%)
Jun 27, 2013	29.95	30.32	29.75	29.84	369,559	+0.02(+0.06%)
Jun 26, 2013	29.66	30.00	29.64	29.82	411,395	+0.34(+1.15%)
Jun 25, 2013	29.43	29.63	29.28	29.48	214,491	+0.34(+1.16%)
Jun 24, 2013	29.43	29.54	29.10	29.14	251,772	-0.51(-1.71%)
Jun 21, 2013	29.62	29.89	29.21	29.65	292,479	+0.14(+0.48%)
Jun 20, 2013	30.08	30.16	29.43	29.51	179,361	-0.86(-2.82%)
Jun 19, 2013	30.65	30.84	30.26	30.36	158,594	-0.37(-1.22%)
Jun 18, 2013	30.28	30.82	30.28	30.73	136,386	+0.39(+1.29%)
Jun 17, 2013	30.24	30.66	30.18	30.34	260,776	+0.29(+0.95%)
Jun 14, 2013	30.32	30.49	29.76	30.06	201,194	-0.37(-1.23%)
Jun 13, 2013	30.05	30.51	29.76	30.43	285,760	+0.22(+0.74%)
Jun 12, 2013	31.15	31.27	30.05	30.21	277,693	-0.83(-2.67%)
Jun 11, 2013	30.70	31.07	29.91	31.04	423,177	-0.13(-0.43%)
Jun 10, 2013	31.21	31.38	30.89	31.17	525,639	+0.04(+0.11%)
Jun 07, 2013	31.07	31.25	31.00	31.14	210,221	+0.19(+0.60%)
Jun 06, 2013	30.58	31.14	30.58	30.95	487,995	+0.31(+1.02%)
Jun 05, 2013	30.73	30.87	30.46	30.64	608,747	-0.27(-0.86%)
Jun 04, 2013	30.82	31.04	30.64	30.90	568,852	-0.01(-0.03%)
Jun 03, 2013	31.17	31.60	30.49	30.91	787,234	-0.26(-0.83%)
May 31, 2013	31.30	31.77	30.95	31.17	3,098,510	-0.29(-0.91%)
May 30, 2013	31.59	31.73	31.30	31.46	711,299	-0.20(-0.62%)
May 29, 2013	31.57	31.96	31.37	31.65	603,689	-0.05(-0.17%)
May 28, 2013	31.04	31.87	30.95	31.71	907,413	+0.95(+3.10%)
May 24, 2013	30.12	30.89	30.12	30.75	513,644	+0.31(+1.02%)
May 23, 2013	29.40	30.54	29.40	30.44	689,053	+0.68(+2.27%)
May 22, 2013	30.99	31.13	29.68	29.76	1,225,771	-1.24(-3.99%)
May 21, 2013	31.04	31.09	30.99	31.00	622,883	+0.04(+0.12%)
May 20, 2013	30.50	31.06	30.50	30.97	507,341	+0.30(+0.99%)
May 17, 2013	30.45	30.89	30.40	30.66	484,055	+0.04(+0.15%)
May 16, 2013	30.68	31.14	30.52	30.62	891,957	-0.28(-0.89%)
May 15, 2013	30.68	30.98	30.63	30.89	264,980	+0.61(+2.03%)
May 13, 2013	30.56	30.69	30.11	30.28	284,332	-0.28(-0.90%)
May 10, 2013	29.40	30.69	29.40	30.56	865,794	+1.14(+3.88%)
May 09, 2013	28.94	29.76	28.93	29.42	620,077	+0.28(+0.95%)
May 08, 2013	28.86	29.14	28.73	29.14	512,149	+0.21(+0.74%)
May 07, 2013	28.90	28.96	28.68	28.93	473,789	+0.17(+0.59%)
May 06, 2013	28.85	28.93	28.61	28.76	549,283	-0.04(-0.15%)
May 03, 2013	28.46	29.08	28.40	28.80	556,607	+0.65(+2.31%)
May 02, 2013	28.49	28.61	28.13	28.15	643,882	-0.29(-1.03%)
May 01, 2013	29.21	29.27	28.39	28.45	651,706	-0.81(-2.77%)
Apr 30, 2013	29.03	29.29	28.91	29.26	852,453	+0.25(+0.86%)
Apr 29, 2013	29.96	30.30	28.78	29.01	781,034	-0.90(-3.01%)
Apr 26, 2013	29.73	30.32	28.84	29.91	1,535,562	+1.07(+3.71%)
Apr 25, 2013	28.74	29.67	28.74	28.84	826,921	+0.25(+0.87%)
Apr 24, 2013	28.80	28.93	28.52	28.59	720,206	-0.26(-0.90%)
Apr 23, 2013	28.06	28.90	28.04	28.85	447,193	+0.75(+2.66%)
Apr 22, 2013	28.30	28.43	27.73	28.10	586,980	-0.28(-0.97%)
Apr 19, 2013	27.98	28.51	27.78	28.37	590,968	+0.43(+1.53%)
Apr 18, 2013	28.47	28.65	27.88	27.95	425,690	-0.51(-1.78%)
Apr 17, 2013	29.12	29.12	28.32	28.45	625,639	-0.77(-2.65%)
Apr 16, 2013	28.79	29.36	28.61	29.23	495,714	+0.70(+2.47%)
Apr 15, 2013	29.23	29.24	28.50	28.53	731,341	-0.87(-2.97%)
Apr 12, 2013	29.49	29.60	29.09	29.40	442,488	-0.22(-0.75%)
Apr 11, 2013	30.18	30.24	29.29	29.62	558,787	-0.62(-2.06%)
Apr 10, 2013	29.87	30.51	29.69	30.24	385,334	+0.38(+1.28%)
Apr 09, 2013	29.05	30.11	28.91	29.86	500,190	+0.83(+2.85%)
Apr 08, 2013	28.84	29.10	28.62	29.03	333,743	+0.16(+0.56%)
Apr 05, 2013	29.18	29.21	28.79	28.87	440,652	-0.49(-1.67%)
Apr 04, 2013	29.56	29.62	29.20	29.36	293,637	-0.13(-0.45%)
Apr 03, 2013	29.38	29.59	29.35	29.50	352,237	+0.13(+0.45%)
Apr 02, 2013	29.29	29.53	29.26	29.36	489,556	-0.06(-0.21%)

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.