Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.55	31.86	31.38	31.63	364,964	+0.16(+0.51%)
Jul 30, 2015	31.56	31.79	31.45	31.47	508,624	-0.10(-0.31%)
Jul 29, 2015	31.75	31.75	31.38	31.56	272,728	-0.12(-0.37%)
Jul 28, 2015	31.56	31.81	31.22	31.68	489,023	+0.24(+0.77%)
Jul 27, 2015	31.36	31.48	31.13	31.44	638,287	-0.03(-0.09%)
Jul 24, 2015	31.81	31.94	31.28	31.47	600,545	-0.26(-0.82%)
Jul 23, 2015	33.92	33.95	31.29	31.73	1,562,303	-1.91(-5.68%)
Jul 22, 2015	33.39	33.77	33.39	33.64	681,548	-0.01(-0.03%)
Jul 21, 2015	33.75	33.91	33.43	33.65	421,181	-0.20(-0.58%)
Jul 20, 2015	34.10	34.20	33.79	33.84	308,616	-0.18(-0.53%)
Jul 17, 2015	33.88	34.04	33.70	34.02	256,372	+0.22(+0.64%)
Jul 16, 2015	33.72	34.00	33.54	33.81	380,355	+0.31(+0.94%)
Jul 15, 2015	33.54	33.70	33.39	33.49	296,718	-0.04(-0.13%)
Jul 14, 2015	33.65	33.74	33.46	33.54	326,040	-0.05(-0.16%)
Jul 13, 2015	33.74	33.87	33.42	33.59	350,264	+0.03(+0.08%)
Jul 10, 2015	33.91	34.10	33.48	33.57	520,265	-0.03(-0.08%)
Jul 09, 2015	34.00	34.11	33.56	33.59	342,522	-0.13(-0.37%)
Jul 08, 2015	34.05	34.34	33.51	33.72	454,032	-0.56(-1.62%)
Jul 07, 2015	34.87	34.87	33.84	34.27	490,934	-0.48(-1.39%)
Jul 06, 2015	34.84	34.98	34.31	34.76	706,365	-0.36(-1.02%)
Jul 02, 2015	35.42	35.12	35.12	35.12	511,130	-0.44(-1.24%)
Jul 01, 2015	35.83	35.84	35.23	35.56	386,420	-0.04(-0.13%)
Jun 30, 2015	35.95	35.98	35.52	35.60	484,139	-0.08(-0.23%)
Jun 29, 2015	35.84	35.89	35.34	35.68	530,439	-0.51(-1.41%)
Jun 26, 2015	36.77	36.82	35.97	36.19	478,419	-0.44(-1.20%)
Jun 25, 2015	36.87	36.98	36.40	36.63	404,490	-0.31(-0.85%)
Jun 24, 2015	36.87	37.05	36.72	36.95	385,569	-0.01(-0.02%)
Jun 23, 2015	36.85	36.97	36.54	36.96	222,419	+0.06(+0.17%)
Jun 22, 2015	36.99	37.02	36.72	36.89	353,266	+0.01(+0.02%)
Jun 19, 2015	36.61	36.98	36.47	36.88	364,326	+0.17(+0.46%)
Jun 18, 2015	36.57	36.71	36.27	36.71	367,854	+0.15(+0.42%)
Jun 17, 2015	35.49	36.58	35.41	36.56	485,237	+1.08(+3.03%)
Jun 16, 2015	34.93	35.52	34.70	35.49	428,510	+0.59(+1.70%)
Jun 15, 2015	34.99	34.99	34.62	34.89	246,869	-0.39(-1.12%)
Jun 12, 2015	35.30	35.33	35.10	35.29	164,835	-0.18(-0.51%)
Jun 11, 2015	35.56	35.77	35.37	35.47	195,135	-0.03(-0.08%)
Jun 10, 2015	35.56	35.82	35.47	35.49	262,615	-0.01(-0.03%)
Jun 09, 2015	35.59	35.65	35.16	35.50	245,727	-0.08(-0.23%)
Jun 08, 2015	35.87	35.92	35.53	35.58	215,593	-0.28(-0.78%)
Jun 05, 2015	35.80	35.89	35.42	35.86	200,106	+0.03(+0.08%)
Jun 04, 2015	35.87	35.99	35.71	35.84	299,430	-0.19(-0.52%)
Jun 03, 2015	35.57	36.26	35.38	36.02	392,376	+0.59(+1.67%)
Jun 02, 2015	35.19	35.58	35.14	35.43	239,499	+0.22(+0.64%)
Jun 01, 2015	35.17	35.43	34.71	35.21	278,876	+0.08(+0.23%)
May 29, 2015	35.18	35.52	35.01	35.13	369,405	-0.18(-0.51%)
May 28, 2015	35.57	35.66	35.23	35.31	197,321	-0.24(-0.68%)
May 27, 2015	35.14	35.69	35.05	35.55	252,400	+0.46(+1.30%)
May 26, 2015	35.63	35.63	34.96	35.09	290,143	-0.65(-1.81%)
May 22, 2015	35.49	35.74	35.74	35.74	206,636	+0.13(+0.38%)
May 21, 2015	35.44	35.71	35.37	35.60	213,018	+0.21(+0.58%)
May 20, 2015	35.40	35.64	35.19	35.40	214,256	+0.06(+0.18%)
May 19, 2015	35.55	35.75	35.23	35.33	317,413	-0.32(-0.91%)
May 18, 2015	35.31	35.66	35.24	35.66	222,110	+0.16(+0.46%)
May 15, 2015	35.70	35.75	35.45	35.49	160,360	-0.23(-0.65%)
May 14, 2015	35.64	35.88	35.49	35.73	164,991	+0.28(+0.78%)
May 13, 2015	35.37	35.57	35.30	35.45	213,134	+0.11(+0.30%)
May 12, 2015	35.48	35.52	35.08	35.34	276,301	-0.34(-0.96%)
May 11, 2015	35.77	35.96	35.62	35.68	218,981	-0.14(-0.40%)
May 08, 2015	35.76	36.10	35.70	35.83	157,173	+0.23(+0.66%)
May 07, 2015	35.60	35.79	35.28	35.59	420,307	-0.08(-0.23%)
May 06, 2015	35.66	35.75	35.33	35.67	333,491	+0.20(+0.56%)
May 05, 2015	36.00	36.21	35.44	35.48	489,369	-0.66(-1.84%)
May 04, 2015	36.15	36.53	36.08	36.14	624,042	-0.03(-0.07%)

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.