Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	91.52	93.85	89.97	93.33	493,707	+1.29(+1.40%)
Jul 29, 2021	92.34	93.22	91.82	92.05	301,831	+0.22(+0.24%)
Jul 28, 2021	91.57	92.66	91.07	91.82	237,792	+0.31(+0.34%)
Jul 27, 2021	93.22	93.22	90.70	91.52	207,918	-1.90(-2.04%)
Jul 26, 2021	93.79	94.04	92.88	93.42	199,983	-0.70(-0.75%)
Jul 23, 2021	93.51	94.34	92.77	94.12	174,425	+1.01(+1.08%)
Jul 22, 2021	94.69	94.73	92.82	93.11	320,756	-1.36(-1.43%)
Jul 21, 2021	94.43	95.38	94.32	94.47	197,593	+0.12(+0.12%)
Jul 20, 2021	93.99	95.30	93.42	94.35	309,080	+1.03(+1.10%)
Jul 19, 2021	92.32	93.75	92.26	93.32	346,425	-0.45(-0.48%)
Jul 16, 2021	96.49	97.08	93.46	93.78	296,968	-2.17(-2.26%)
Jul 15, 2021	96.03	96.75	95.62	95.95	464,885	-0.18(-0.19%)
Jul 14, 2021	96.44	97.35	95.83	96.13	272,121	+0.47(+0.49%)
Jul 13, 2021	94.80	96.02	94.55	95.66	293,710	+0.32(+0.33%)
Jul 12, 2021	96.74	96.91	94.90	95.34	419,953	-1.27(-1.31%)
Jul 09, 2021	94.69	96.73	94.69	96.61	216,920	+2.07(+2.19%)
Jul 08, 2021	95.64	95.64	93.39	94.54	490,932	-1.54(-1.60%)
Jul 07, 2021	96.68	96.96	95.76	96.08	384,947	-0.28(-0.29%)
Jul 06, 2021	97.51	97.51	95.24	96.36	381,655	-0.72(-0.74%)
Jul 02, 2021	96.12	97.21	95.89	97.08	292,114	+1.33(+1.39%)
Jul 01, 2021	94.33	96.05	94.28	95.76	264,838	+1.28(+1.35%)
Jun 30, 2021	95.91	95.91	94.12	94.48	266,397	-1.58(-1.64%)
Jun 29, 2021	95.98	96.35	95.69	96.05	150,130	-0.11(-0.11%)
Jun 28, 2021	96.41	96.68	95.85	96.16	263,983	-0.02(-0.02%)
Jun 25, 2021	94.82	96.58	94.35	96.18	706,601	+1.33(+1.40%)
Jun 24, 2021	94.77	95.12	94.49	94.85	142,564	+0.84(+0.89%)
Jun 23, 2021	94.38	94.47	93.47	94.02	176,394	-0.35(-0.37%)
Jun 22, 2021	94.78	94.78	93.89	94.36	247,954	-0.66(-0.70%)
Jun 21, 2021	94.40	95.34	94.24	95.03	207,244	+0.88(+0.94%)
Jun 18, 2021	95.10	95.48	93.99	94.14	589,389	-1.41(-1.48%)
Jun 17, 2021	94.90	96.14	94.80	95.55	350,617	+0.16(+0.17%)
Jun 16, 2021	95.57	95.85	94.36	95.39	341,987	-0.25(-0.26%)
Jun 15, 2021	96.72	96.72	95.10	95.64	486,807	-1.27(-1.31%)
Jun 14, 2021	96.51	96.94	96.00	96.91	370,335	+0.60(+0.62%)
Jun 11, 2021	94.64	96.34	94.64	96.31	311,612	+1.59(+1.67%)
Jun 10, 2021	94.50	95.00	94.01	94.73	237,175	+0.76(+0.81%)
Jun 09, 2021	94.54	94.54	93.57	93.97	294,471	+0.12(+0.12%)
Jun 08, 2021	93.72	94.08	93.29	93.85	208,741	+0.36(+0.38%)
Jun 07, 2021	93.25	93.53	92.78	93.50	495,357	+0.23(+0.25%)
Jun 04, 2021	92.18	93.41	92.06	93.27	185,367	+1.56(+1.70%)
Jun 03, 2021	91.70	92.08	90.56	91.71	238,472	-0.32(-0.34%)
Jun 02, 2021	92.67	92.67	91.70	92.03	382,691	-0.75(-0.81%)
Jun 01, 2021	94.20	94.67	92.71	92.78	311,551	-0.98(-1.05%)
May 28, 2021	93.14	93.87	92.92	93.76	397,092	+0.91(+0.98%)
May 27, 2021	92.71	93.42	92.33	92.84	402,377	+0.23(+0.25%)
May 26, 2021	93.12	93.91	92.41	92.61	509,427	-0.12(-0.12%)
May 25, 2021	93.67	93.94	92.68	92.73	316,902	-0.44(-0.47%)
May 24, 2021	92.93	93.49	92.71	93.17	266,708	+1.06(+1.15%)
May 21, 2021	93.37	93.67	91.27	92.11	723,013	-1.01(-1.08%)
May 20, 2021	92.69	93.54	92.33	93.12	352,535	+0.71(+0.77%)
May 19, 2021	89.59	92.64	89.23	92.41	464,861	+1.17(+1.29%)
May 18, 2021	91.21	92.21	90.64	91.24	325,896	+0.20(+0.22%)
May 17, 2021	91.89	92.05	90.81	91.04	380,817	-0.69(-0.75%)
May 14, 2021	90.37	92.08	90.07	91.73	426,124	+2.16(+2.41%)
May 13, 2021	88.70	89.94	88.30	89.57	346,706	+1.18(+1.33%)
May 12, 2021	89.86	90.47	88.35	88.39	250,495	-2.40(-2.64%)
May 11, 2021	90.16	91.30	89.95	90.78	606,686	-1.24(-1.34%)
May 10, 2021	92.62	93.56	91.89	92.02	297,582	-0.65(-0.70%)
May 07, 2021	93.37	94.12	91.90	92.67	557,275	-0.23(-0.25%)
May 06, 2021	93.06	93.33	89.10	92.90	542,470	-0.10(-0.10%)
May 05, 2021	93.66	98.15	89.30	93.00	1,811,877	-6.28(-6.33%)
May 04, 2021	98.81	99.70	97.36	99.28	1,022,358	+0.11(+0.12%)

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.