Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.40	15.96	15.40	15.84	353,979	+0.47(+3.03%)
Jul 28, 2006	15.37	15.62	15.01	15.37	396,137	+0.05(+0.31%)
Jul 27, 2006	15.65	15.84	15.24	15.32	270,801	-0.31(-1.97%)
Jul 26, 2006	15.72	15.81	15.54	15.63	238,771	-0.12(-0.75%)
Jul 25, 2006	15.93	16.18	15.69	15.75	259,534	-0.16(-0.99%)
Jul 24, 2006	16.16	16.18	15.80	15.91	265,357	-0.19(-1.18%)
Jul 21, 2006	16.94	16.95	15.80	16.10	445,259	-0.85(-5.03%)
Jul 20, 2006	16.86	17.05	16.76	16.95	248,899	+0.13(+0.80%)
Jul 19, 2006	16.55	16.88	16.48	16.82	216,995	+0.16(+0.95%)
Jul 18, 2006	16.86	17.06	16.52	16.66	160,911	-0.13(-0.75%)
Jul 17, 2006	16.78	17.11	16.75	16.78	394,998	-0.20(-1.16%)
Jul 14, 2006	17.22	17.34	16.87	16.98	89,381	-0.32(-1.83%)
Jul 13, 2006	17.57	17.61	17.24	17.30	155,214	-0.36(-2.01%)
Jul 12, 2006	17.54	17.77	17.46	17.65	152,808	+0.02(+0.09%)
Jul 11, 2006	17.65	17.77	17.32	17.64	230,542	-0.04(-0.22%)
Jul 10, 2006	17.74	18.01	17.50	17.68	106,978	-0.08(-0.44%)
Jul 07, 2006	17.80	18.03	17.46	17.76	171,798	-0.12(-0.66%)
Jul 06, 2006	18.25	18.33	17.86	17.87	185,598	-0.47(-2.54%)
Jul 05, 2006	18.25	18.48	17.77	18.34	209,779	+0.07(+0.39%)
Jul 03, 2006	18.17	18.43	18.01	18.27	151,922	-0.13(-0.73%)
Jun 30, 2006	18.35	18.52	18.02	18.40	504,382	+0.00(+0.00%)
Jun 29, 2006	17.54	18.40	17.54	18.40	221,806	+0.86(+4.91%)
Jun 28, 2006	17.72	17.79	17.41	17.54	184,206	-0.18(-1.02%)
Jun 27, 2006	17.65	18.09	17.63	17.72	193,574	+0.08(+0.45%)
Jun 26, 2006	17.57	17.82	17.47	17.65	143,313	+0.13(+0.77%)
Jun 23, 2006	17.06	17.57	16.93	17.51	129,387	+0.50(+2.93%)
Jun 22, 2006	16.82	17.13	16.81	17.01	221,933	+0.06(+0.33%)
Jun 21, 2006	16.51	17.03	16.47	16.96	224,971	+0.39(+2.34%)
Jun 20, 2006	16.45	16.71	16.19	16.57	186,991	+0.12(+0.72%)
Jun 19, 2006	16.39	16.84	16.15	16.45	255,482	+0.02(+0.14%)
Jun 16, 2006	16.63	16.63	16.31	16.43	93,812	-0.25(-1.52%)
Jun 15, 2006	16.35	16.82	16.35	16.68	364,740	+0.25(+1.54%)
Jun 14, 2006	16.27	16.59	16.22	16.43	74,442	+0.14(+0.87%)
Jun 13, 2006	16.74	16.74	16.15	16.29	676,941	-0.45(-2.69%)
Jun 12, 2006	17.14	17.14	16.63	16.74	277,258	-0.47(-2.71%)
Jun 09, 2006	16.98	17.50	16.98	17.20	145,465	+0.30(+1.78%)
Jun 08, 2006	17.38	17.38	15.72	16.90	390,187	-1.11(-6.18%)
Jun 07, 2006	17.78	18.09	17.73	18.02	85,329	+0.17(+0.93%)
Jun 06, 2006	17.85	17.97	17.50	17.85	126,728	-0.04(-0.22%)
Jun 05, 2006	17.75	18.13	17.62	17.89	122,550	+0.06(+0.35%)
Jun 02, 2006	17.73	17.97	17.66	17.83	208,133	+0.06(+0.31%)
Jun 01, 2006	17.34	17.95	17.31	17.77	378,033	+0.33(+1.90%)
May 31, 2006	17.32	17.46	17.00	17.44	229,909	+0.10(+0.59%)
May 30, 2006	17.14	18.62	17.14	17.34	415,761	+0.37(+2.19%)
May 26, 2006	16.60	17.16	16.41	16.97	127,994	+0.32(+1.90%)
May 25, 2006	16.83	16.95	16.62	16.65	128,754	-0.18(-1.08%)
May 24, 2006	16.63	16.86	16.59	16.83	148,504	+0.15(+0.90%)
May 23, 2006	17.16	17.19	16.53	16.68	246,241	-0.47(-2.76%)
May 22, 2006	17.38	17.41	16.83	17.16	262,446	-0.33(-1.90%)
May 19, 2006	17.54	17.61	17.41	17.49	236,366	-0.05(-0.27%)
May 18, 2006	17.57	18.05	17.46	17.54	237,632	-0.03(-0.18%)
May 17, 2006	17.61	17.80	17.38	17.57	252,064	-0.09(-0.49%)
May 16, 2006	17.69	17.69	17.57	17.65	126,095	-0.05(-0.27%)
May 15, 2006	17.57	18.01	17.54	17.70	235,859	-0.06(-0.31%)
May 12, 2006	17.57	18.09	17.30	17.76	208,133	+0.13(+0.72%)
May 11, 2006	18.01	18.01	17.42	17.63	302,705	-0.38(-2.11%)
May 10, 2006	18.33	18.36	17.89	18.01	247,253	-0.36(-1.94%)
May 09, 2006	18.19	18.44	18.19	18.36	180,028	+0.10(+0.56%)
May 08, 2006	18.40	18.51	18.17	18.26	222,313	-0.21(-1.15%)
May 05, 2006	18.45	18.61	18.33	18.48	331,824	-0.01(-0.04%)
May 04, 2006	18.56	18.72	18.42	18.48	136,223	-0.04(-0.21%)
May 03, 2006	18.51	18.70	18.50	18.52	328,912	+0.04(+0.21%)
May 02, 2006	18.48	18.61	18.29	18.48	537,678	-0.06(-0.34%)

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.