Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.47	26.84	26.09	26.27	429,050	-0.11(-0.42%)
Jul 30, 2007	26.07	26.55	26.07	26.38	302,449	+0.51(+1.95%)
Jul 27, 2007	26.74	26.97	25.83	25.88	403,350	-0.66(-2.47%)
Jul 26, 2007	26.76	27.01	26.13	26.53	629,333	-0.26(-0.97%)
Jul 25, 2007	27.27	27.27	26.59	26.79	336,378	-0.46(-1.68%)
Jul 24, 2007	27.09	27.39	26.63	27.25	434,367	+0.17(+0.61%)
Jul 23, 2007	27.05	27.37	26.98	27.09	211,423	+0.23(+0.85%)
Jul 20, 2007	26.82	27.05	26.82	26.86	429,683	-0.05(-0.18%)
Jul 19, 2007	26.58	27.25	26.58	26.90	287,004	+0.20(+0.74%)
Jul 18, 2007	26.86	26.86	26.32	26.71	420,061	-0.21(-0.79%)
Jul 17, 2007	26.67	27.05	26.67	26.92	208,385	+0.05(+0.18%)
Jul 16, 2007	27.49	27.49	26.78	26.87	331,314	-0.73(-2.66%)
Jul 13, 2007	27.69	27.71	27.01	27.61	277,509	-0.15(-0.54%)
Jul 12, 2007	27.60	27.81	27.27	27.76	288,396	+0.71(+2.63%)
Jul 11, 2007	26.96	27.21	26.79	27.05	280,294	+0.08(+0.29%)
Jul 10, 2007	27.37	27.52	26.90	26.97	203,700	-0.65(-2.35%)
Jul 09, 2007	27.61	27.64	27.33	27.61	207,752	-0.13(-0.46%)
Jul 06, 2007	27.72	27.88	27.33	27.74	280,041	+0.02(+0.06%)
Jul 05, 2007	27.76	28.00	27.34	27.72	261,684	-0.21(-0.74%)
Jul 03, 2007	28.21	28.40	27.78	27.93	113,687	-0.35(-1.23%)
Jul 02, 2007	28.55	28.65	28.16	28.28	514,252	+0.31(+1.10%)
Jun 29, 2007	28.04	28.20	27.85	27.97	247,378	+0.08(+0.28%)
Jun 28, 2007	27.65	28.03	27.53	27.89	463,865	-0.02(-0.06%)
Jun 27, 2007	27.49	28.14	27.05	27.91	631,360	+0.92(+3.43%)
Jun 26, 2007	27.18	27.76	26.51	26.98	1,249,804	+1.18(+4.59%)
Jun 25, 2007	25.51	25.95	25.42	25.80	509,568	+0.33(+1.30%)
Jun 22, 2007	24.96	25.60	24.92	25.47	844,997	+0.51(+2.03%)
Jun 21, 2007	25.08	25.20	24.82	24.96	880,256	+0.18(+0.73%)
Jun 20, 2007	25.32	25.39	24.14	24.78	1,891,291	-1.05(-4.07%)
Jun 19, 2007	25.74	25.87	25.67	25.83	235,224	+0.00(+0.00%)
Jun 18, 2007	25.91	26.06	25.67	25.83	338,404	+0.01(+0.03%)
Jun 15, 2007	25.91	26.20	25.60	25.82	290,549	-0.03(-0.12%)
Jun 14, 2007	25.75	26.28	25.75	25.85	273,584	+0.04(+0.15%)
Jun 13, 2007	25.75	26.30	25.75	25.81	306,880	+0.07(+0.28%)
Jun 12, 2007	25.69	26.37	25.67	25.74	321,059	+0.06(+0.25%)
Jun 11, 2007	25.95	26.02	25.47	25.68	424,113	-0.21(-0.82%)
Jun 08, 2007	25.75	26.00	25.52	25.89	238,516	+0.22(+0.86%)
Jun 07, 2007	26.40	26.58	25.58	25.67	422,340	-0.72(-2.72%)
Jun 06, 2007	26.79	26.79	26.15	26.39	320,300	-0.39(-1.47%)
Jun 05, 2007	26.76	26.92	26.48	26.79	543,392	+0.02(+0.09%)
Jun 04, 2007	26.85	27.05	26.19	26.76	557,550	-0.09(-0.32%)
Jun 01, 2007	26.62	27.03	26.62	26.85	495,769	+0.23(+0.86%)
May 31, 2007	26.93	26.93	26.38	26.62	684,784	-0.16(-0.59%)
May 30, 2007	26.07	26.98	25.77	26.78	1,231,573	+0.59(+2.26%)
May 29, 2007	25.67	26.46	25.64	26.18	1,003,312	+0.67(+2.63%)
May 25, 2007	25.54	25.73	25.48	25.51	552,613	+0.04(+0.16%)
May 24, 2007	25.61	25.95	25.36	25.47	4,106,092	-0.79(-3.01%)
May 23, 2007	27.30	27.50	26.23	26.26	826,704	-1.03(-3.79%)
May 22, 2007	27.08	27.65	27.07	27.30	311,438	+0.23(+0.85%)
May 21, 2007	27.12	27.27	26.86	27.07	442,474	-0.03(-0.12%)
May 18, 2007	26.54	27.24	26.15	27.10	278,142	+0.50(+1.87%)
May 17, 2007	26.54	26.87	26.22	26.60	424,492	-0.08(-0.30%)
May 16, 2007	26.86	27.01	26.22	26.68	399,932	-0.54(-2.00%)
May 15, 2007	27.21	27.74	27.07	27.23	320,680	-0.17(-0.63%)
May 14, 2007	28.19	28.13	27.19	27.40	513,873	-0.63(-2.25%)
May 11, 2007	27.84	28.06	27.42	28.03	254,467	+0.13(+0.48%)
May 10, 2007	28.44	28.59	27.80	27.90	293,714	-0.63(-2.21%)
May 09, 2007	28.36	28.69	28.04	28.53	231,299	+0.16(+0.56%)
May 08, 2007	28.79	28.79	28.16	28.37	329,795	-0.72(-2.47%)
May 07, 2007	29.56	29.53	28.75	29.09	601,607	-0.47(-1.58%)
May 04, 2007	29.42	29.80	29.41	29.56	677,315	-0.02(-0.08%)
May 03, 2007	29.23	30.33	28.59	29.58	1,548,101	+1.90(+6.85%)
May 02, 2007	26.66	28.00	26.46	27.69	799,826	+1.03(+3.88%)

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.