Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.02	46.64	45.89	46.47	434,094	+0.59(+1.28%)
Aug 30, 2017	45.51	45.91	45.51	45.88	599,952	+0.30(+0.67%)
Aug 29, 2017	45.56	45.65	45.02	45.57	668,725	-0.37(-0.80%)
Aug 28, 2017	46.28	46.74	45.90	45.94	502,647	-0.26(-0.56%)
Aug 25, 2017	45.45	46.27	45.28	46.20	860,919	+0.98(+2.16%)
Aug 24, 2017	45.25	45.39	44.88	45.22	551,638	+0.02(+0.04%)
Aug 23, 2017	44.63	45.33	44.52	45.21	560,952	+0.30(+0.68%)
Aug 22, 2017	44.52	44.93	44.40	44.90	587,829	+0.47(+1.06%)
Aug 21, 2017	44.57	44.63	44.20	44.43	341,343	-0.16(-0.35%)
Aug 18, 2017	44.68	44.94	44.40	44.59	427,289	-0.24(-0.53%)
Aug 17, 2017	45.50	45.74	44.82	44.83	336,378	-0.77(-1.70%)
Aug 16, 2017	45.75	45.77	45.45	45.60	448,602	-0.12(-0.26%)
Aug 15, 2017	46.42	46.42	45.71	45.72	267,106	-0.61(-1.31%)
Aug 14, 2017	46.18	46.51	45.96	46.33	405,637	+0.29(+0.62%)
Aug 11, 2017	45.95	46.37	45.95	46.04	560,799	+0.01(+0.02%)
Aug 10, 2017	46.87	47.07	46.02	46.03	363,235	-1.00(-2.13%)
Aug 09, 2017	46.69	47.57	46.62	47.04	583,866	+0.15(+0.31%)
Aug 08, 2017	47.07	47.25	46.70	46.89	403,458	-0.23(-0.49%)
Aug 07, 2017	47.08	47.89	46.90	47.12	384,943	+0.02(+0.04%)
Aug 04, 2017	47.45	47.45	46.71	47.10	339,604	-0.24(-0.51%)
Aug 03, 2017	47.24	47.51	47.02	47.34	764,504	+0.21(+0.45%)
Aug 02, 2017	48.33	48.33	47.11	47.13	729,318	-1.20(-2.49%)
Aug 01, 2017	47.75	48.33	47.57	48.33	487,724	+0.81(+1.70%)
Jul 31, 2017	48.35	48.51	47.49	47.53	319,418	-0.75(-1.56%)
Jul 28, 2017	48.44	48.61	47.88	48.28	386,244	-0.49(-1.00%)
Jul 27, 2017	50.27	50.27	48.33	48.77	307,920	-1.46(-2.91%)
Jul 26, 2017	48.64	50.31	47.46	50.23	758,631	+1.66(+3.42%)
Jul 25, 2017	49.13	49.25	48.54	48.56	532,802	-0.47(-0.96%)
Jul 24, 2017	48.49	49.07	48.32	49.03	271,801	+0.57(+1.17%)
Jul 21, 2017	48.77	48.95	48.39	48.46	351,575	-0.55(-1.12%)
Jul 20, 2017	48.72	49.06	48.62	49.01	153,741	+0.24(+0.49%)
Jul 19, 2017	48.34	49.03	48.26	48.77	279,242	+0.52(+1.08%)
Jul 18, 2017	49.25	49.25	48.08	48.25	495,093	-1.30(-2.63%)
Jul 17, 2017	48.03	50.34	47.85	49.55	745,593	+2.39(+5.06%)
Jul 14, 2017	47.18	47.24	46.99	47.17	173,305	+0.05(+0.10%)
Jul 13, 2017	47.13	47.24	46.97	47.12	259,116	+0.03(+0.06%)
Jul 12, 2017	46.76	47.22	46.76	47.09	373,232	+0.55(+1.18%)
Jul 11, 2017	46.24	46.62	46.17	46.54	226,852	+0.30(+0.66%)
Jul 10, 2017	46.10	46.33	45.86	46.24	327,384	+0.09(+0.20%)
Jul 07, 2017	45.50	46.19	45.50	46.15	277,448	+0.85(+1.89%)
Jul 06, 2017	45.05	45.38	44.89	45.29	687,223	-0.04(-0.08%)
Jul 05, 2017	45.00	45.90	44.87	45.33	443,689	+0.34(+0.76%)
Jul 03, 2017	45.08	45.25	44.99	44.99	194,693	+0.03(+0.06%)
Jun 30, 2017	45.59	45.74	44.94	44.96	349,064	-0.47(-1.03%)
Jun 29, 2017	45.93	46.09	45.24	45.43	283,234	-0.49(-1.06%)
Jun 28, 2017	45.62	46.10	45.41	45.92	207,112	+0.64(+1.42%)
Jun 27, 2017	46.24	46.29	45.26	45.28	444,449	-1.01(-2.18%)
Jun 26, 2017	46.02	46.56	46.02	46.29	198,770	+0.35(+0.76%)
Jun 23, 2017	45.68	46.07	45.34	45.94	433,581	+0.34(+0.75%)
Jun 22, 2017	45.64	45.82	45.33	45.60	207,629	-0.01(-0.02%)
Jun 21, 2017	45.96	45.97	45.51	45.61	347,598	-0.21(-0.46%)
Jun 20, 2017	46.08	46.21	45.49	45.82	274,984	-0.37(-0.80%)
Jun 19, 2017	45.50	46.40	45.48	46.18	242,793	+0.84(+1.86%)
Jun 16, 2017	45.85	45.91	45.22	45.34	645,676	-0.50(-1.08%)
Jun 15, 2017	45.68	46.14	45.64	45.84	321,792	-0.18(-0.40%)
Jun 14, 2017	46.52	46.55	45.64	46.02	228,994	-0.36(-0.77%)
Jun 13, 2017	46.07	46.63	45.78	46.38	239,603	+0.51(+1.10%)
Jun 12, 2017	45.92	46.20	45.81	45.87	199,495	-0.18(-0.40%)
Jun 09, 2017	46.09	46.33	45.66	46.06	401,913	+0.01(+0.02%)
Jun 08, 2017	46.34	46.48	45.88	46.05	370,470	-0.27(-0.58%)
Jun 07, 2017	46.87	47.01	46.28	46.31	239,643	-0.62(-1.31%)
Jun 06, 2017	47.33	47.51	46.92	46.93	233,061	-0.53(-1.12%)
Jun 05, 2017	47.50	47.90	47.34	47.46	206,773	-0.17(-0.35%)
Jun 02, 2017	47.46	47.75	47.21	47.63	298,628	+0.19(+0.41%)

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.