Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	43.75	44.12	43.38	43.77	2,656	+0.03(+0.07%)
Aug 30, 2010	43.96	44.20	43.62	43.74	1,035,999	+0.30(+0.69%)
Aug 27, 2010	44.15	44.45	42.50	43.44	1,189,365	+0.88(+2.08%)
Aug 26, 2010	42.72	43.62	42.42	42.56	440	+0.07(+0.17%)
Aug 25, 2010	42.33	42.72	41.61	42.49	324	+0.02(+0.06%)
Aug 24, 2010	42.49	43.00	41.22	42.46	496	-0.66(-1.52%)
Aug 23, 2010	45.21	45.47	42.99	43.12	1,192,761	-2.02(-4.48%)
Aug 20, 2010	44.90	45.29	44.79	45.14	564,943	+0.01(+0.02%)
Aug 19, 2010	45.55	46.21	44.97	45.13	1,452	-0.73(-1.58%)
Aug 18, 2010	46.31	46.33	45.74	45.86	473	-0.23(-0.50%)
Aug 17, 2010	44.52	46.33	44.52	46.09	549	+1.78(+4.01%)
Aug 16, 2010	44.42	44.90	43.96	44.31	1,426,184	-0.05(-0.11%)
Aug 13, 2010	44.36	46.81	44.33	44.36	1,373,257	-2.48(-5.30%)
Aug 12, 2010	45.43	46.86	45.43	46.84	1,362,769	+0.49(+1.06%)
Aug 11, 2010	47.35	47.35	45.12	46.35	126	-2.67(-5.45%)
Aug 10, 2010	49.02	49.12	47.63	49.02	253	-0.59(-1.19%)
Aug 09, 2010	49.93	50.24	49.58	49.61	486,741	-0.04(-0.08%)
Aug 06, 2010	49.65	49.83	48.16	49.65	1,067,726	-0.28(-0.57%)
Aug 05, 2010	50.19	50.70	49.52	49.94	675,418	-0.25(-0.50%)
Aug 04, 2010	49.77	50.45	49.53	50.19	1,006	+0.41(+0.83%)
Aug 03, 2010	49.17	50.02	49.17	49.78	819	+0.35(+0.70%)
Aug 02, 2010	50.65	51.37	49.28	49.43	1,229,432	-0.70(-1.40%)
Jul 30, 2010	50.13	51.12	48.47	50.13	2,144,004	-1.87(-3.60%)
Jul 29, 2010	52.93	52.93	51.00	52.01	483	-0.51(-0.96%)
Jul 28, 2010	53.10	53.21	52.22	52.51	126	-0.57(-1.07%)
Jul 27, 2010	54.86	55.40	52.75	53.08	1,704	-1.54(-2.82%)
Jul 26, 2010	54.18	54.86	53.98	54.62	844,197	+0.64(+1.19%)
Jul 23, 2010	53.36	54.09	52.72	53.98	612,113	+0.66(+1.24%)
Jul 22, 2010	53.37	54.06	53.04	53.32	1,964	+0.77(+1.46%)
Jul 21, 2010	53.52	53.64	52.36	52.55	423,704	-0.76(-1.42%)
Jul 20, 2010	52.18	53.47	51.67	53.31	545	+0.41(+0.78%)
Jul 19, 2010	51.96	53.02	51.47	52.90	586,047	+1.41(+2.73%)
Jul 16, 2010	51.49	53.10	51.42	51.49	478,611	-1.97(-3.69%)
Jul 15, 2010	53.80	54.27	53.08	53.47	1,204,894	-0.30(-0.56%)
Jul 14, 2010	52.80	53.85	52.60	53.77	941	+1.10(+2.08%)
Jul 13, 2010	51.52	53.43	51.52	52.67	1,624	+1.33(+2.60%)
Jul 12, 2010	50.80	51.52	50.12	51.33	605,402	+0.36(+0.70%)
Jul 09, 2010	50.98	51.40	50.58	50.98	441,950	-0.13(-0.26%)
Jul 08, 2010	50.93	51.45	50.74	51.11	8,369	+0.40(+0.79%)
Jul 07, 2010	49.36	50.71	49.33	50.71	564,816	+1.44(+2.92%)
Jul 06, 2010	50.26	51.58	48.87	49.27	1,511	-0.13(-0.27%)
Jul 02, 2010	49.41	49.63	48.67	49.41	474,719	+0.29(+0.60%)
Jul 01, 2010	49.16	49.53	47.67	49.11	1,021,864	-0.40(-0.81%)
Jun 30, 2010	49.86	50.77	49.20	49.52	2,775	-0.62(-1.23%)
Jun 29, 2010	52.27	52.27	49.76	50.13	874,859	-2.36(-4.50%)
Jun 25, 2010	52.50	52.79	51.56	52.50	529,205	+0.56(+1.08%)
Jun 24, 2010	52.32	52.45	51.49	51.93	392	-0.34(-0.65%)
Jun 23, 2010	51.93	52.67	51.48	52.27	405	+0.45(+0.87%)
Jun 22, 2010	52.49	52.93	51.59	51.82	877,182	-0.96(-1.83%)
Jun 21, 2010	53.69	53.96	52.50	52.79	515,445	-0.32(-0.61%)
Jun 18, 2010	53.11	54.25	52.80	53.11	1,216,341	-0.81(-1.49%)
Jun 17, 2010	54.30	54.41	53.46	53.92	322,673	-0.09(-0.18%)
Jun 16, 2010	54.79	54.86	53.77	54.01	536,656	-0.78(-1.43%)
Jun 15, 2010	52.99	54.85	52.88	54.79	460	+2.25(+4.28%)
Jun 14, 2010	53.06	53.32	52.43	52.54	573,227	-0.06(-0.12%)
Jun 11, 2010	52.28	52.87	51.93	52.61	514,662	+0.07(+0.14%)
Jun 10, 2010	51.56	52.55	51.07	52.53	173	+1.78(+3.50%)
Jun 09, 2010	50.60	51.41	50.22	50.76	999,432	+0.65(+1.29%)
Jun 08, 2010	51.03	51.77	49.61	50.11	2,658	-1.11(-2.16%)
Jun 07, 2010	52.13	52.95	50.89	51.22	582,998	-1.03(-1.98%)
Jun 04, 2010	52.25	53.95	51.78	52.25	1,003,556	-2.02(-3.73%)
Jun 03, 2010	53.59	54.36	53.09	54.27	1,206,694	+2.03(+3.89%)
Jun 02, 2010	51.26	52.28	51.08	52.24	3,577	+0.90(+1.75%)

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.