Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.63	12.66	12.46	12.64	74,441	+0.04(+0.31%)
Sep 29, 2005	12.58	12.69	12.38	12.60	146,224	-0.06(-0.50%)
Sep 28, 2005	12.22	12.76	12.22	12.66	649,082	+0.44(+3.62%)
Sep 27, 2005	12.24	12.29	12.14	12.22	46,462	-0.10(-0.83%)
Sep 26, 2005	12.36	12.43	12.19	12.32	159,390	+0.01(+0.06%)
Sep 23, 2005	12.31	12.44	12.31	12.31	334,353	-0.06(-0.45%)
Sep 22, 2005	12.32	12.39	12.27	12.37	51,906	+0.08(+0.64%)
Sep 21, 2005	12.36	12.43	12.26	12.29	406,009	-0.10(-0.83%)
Sep 20, 2005	12.47	12.54	12.36	12.39	424,746	-0.12(-0.95%)
Sep 19, 2005	12.35	12.62	12.35	12.51	155,592	+0.14(+1.15%)
Sep 16, 2005	12.35	12.42	12.35	12.37	77,732	+0.04(+0.32%)
Sep 15, 2005	12.33	12.45	12.32	12.33	485,514	-0.06(-0.45%)
Sep 14, 2005	12.32	12.40	12.32	12.39	945,582	+0.02(+0.19%)
Sep 13, 2005	12.46	12.63	12.31	12.36	903,297	-0.29(-2.31%)
Sep 12, 2005	12.57	12.73	12.56	12.65	178,507	+0.13(+1.01%)
Sep 09, 2005	12.60	12.60	12.45	12.53	694,152	+0.01(+0.06%)
Sep 08, 2005	12.36	12.54	12.36	12.52	1,275,504	+0.06(+0.51%)
Sep 07, 2005	12.48	12.72	12.32	12.46	216,740	-0.10(-0.82%)
Sep 06, 2005	12.28	12.68	12.28	12.56	550,460	-0.01(-0.06%)
Sep 02, 2005	11.45	12.90	11.45	12.57	1,562,888	+0.32(+2.64%)
Sep 01, 2005	12.64	12.64	12.18	12.24	336,885	-0.39(-3.12%)
Aug 31, 2005	12.56	12.72	12.54	12.64	394,488	-0.01(-0.06%)
Aug 30, 2005	12.76	12.78	12.61	12.65	184,204	-0.10(-0.81%)
Aug 29, 2005	12.70	12.86	12.68	12.75	76,340	+0.02(+0.12%)
Aug 26, 2005	12.81	12.99	12.68	12.73	108,750	-0.14(-1.10%)
Aug 25, 2005	13.08	13.11	12.85	12.88	188,128	-0.16(-1.21%)
Aug 24, 2005	12.98	13.18	12.95	13.03	154,706	+0.04(+0.30%)
Aug 23, 2005	12.96	13.14	12.96	12.99	291,815	+0.08(+0.61%)
Aug 22, 2005	13.13	13.15	12.91	12.91	385,246	-0.21(-1.62%)
Aug 19, 2005	12.99	13.16	12.84	13.13	261,304	+0.17(+1.34%)
Aug 18, 2005	13.23	13.23	12.94	12.95	517,671	+0.21(+1.61%)
Aug 17, 2005	13.05	13.06	12.68	12.75	444,116	-0.30(-2.30%)
Aug 16, 2005	12.84	13.45	12.54	13.05	1,033,696	+0.21(+1.66%)
Aug 15, 2005	13.51	13.51	12.52	12.84	1,556,938	-1.12(-8.04%)
Aug 12, 2005	14.08	14.09	13.89	13.96	169,265	-0.17(-1.17%)
Aug 11, 2005	14.16	14.45	14.12	14.12	257,759	-0.13(-0.94%)
Aug 10, 2005	14.30	14.30	14.05	14.26	245,226	-0.03(-0.22%)
Aug 09, 2005	14.49	14.54	14.29	14.29	480,450	-0.24(-1.69%)
Aug 08, 2005	14.87	14.98	14.53	14.53	236,490	-0.40(-2.70%)
Aug 05, 2005	15.02	15.11	14.89	14.94	1,066,359	-0.13(-0.89%)
Aug 04, 2005	15.29	15.29	15.01	15.07	86,595	-0.18(-1.19%)
Aug 03, 2005	15.05	15.32	15.00	15.25	201,042	+0.09(+0.57%)
Aug 02, 2005	15.01	15.39	15.00	15.17	529,951	+0.16(+1.05%)
Aug 01, 2005	15.03	15.20	14.38	15.01	562,994	-0.02(-0.16%)
Jul 29, 2005	15.01	15.09	14.23	15.03	1,809,127	-0.61(-3.89%)
Jul 28, 2005	15.87	16.11	15.53	15.64	277,889	-0.31(-1.93%)
Jul 27, 2005	16.81	16.81	15.91	15.95	232,692	-0.86(-5.12%)
Jul 26, 2005	17.04	17.06	16.66	16.81	74,188	-0.06(-0.33%)
Jul 25, 2005	16.63	17.21	16.60	16.86	44,563	+0.27(+1.62%)
Jul 22, 2005	16.82	16.89	16.38	16.60	728,461	-0.31(-1.82%)
Jul 21, 2005	17.27	17.30	16.86	16.90	223,197	-0.46(-2.64%)
Jul 20, 2005	17.29	17.46	17.29	17.36	113,434	-0.01(-0.05%)
Jul 19, 2005	17.54	17.58	17.33	17.37	158,630	-0.09(-0.50%)
Jul 18, 2005	17.85	17.90	17.39	17.46	150,528	-0.51(-2.86%)
Jul 15, 2005	18.17	18.21	17.77	17.97	80,771	-0.24(-1.34%)
Jul 14, 2005	18.33	18.37	18.19	18.21	106,471	-0.17(-0.95%)
Jul 13, 2005	18.36	18.43	18.31	18.39	64,566	-0.05(-0.26%)
Jul 12, 2005	18.21	18.51	18.14	18.44	287,130	+0.07(+0.39%)
Jul 11, 2005	18.86	18.88	18.11	18.36	129,639	-0.42(-2.23%)
Jul 08, 2005	18.10	18.81	18.10	18.78	145,464	+0.68(+3.75%)
Jul 07, 2005	17.84	18.17	17.81	18.10	125,967	+0.18(+1.01%)
Jul 06, 2005	17.50	17.93	17.49	17.92	81,531	+0.51(+2.95%)
Jul 05, 2005	17.69	17.69	17.26	17.41	85,329	-0.28(-1.61%)

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.