Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.89	31.11	30.63	30.63	315,710	-0.48(-1.55%)
Sep 26, 2013	31.17	31.34	31.04	31.11	358,972	-0.09(-0.29%)
Sep 25, 2013	31.14	31.27	31.08	31.20	420,826	+0.04(+0.11%)
Sep 24, 2013	30.78	31.30	30.62	31.16	545,874	+0.36(+1.16%)
Sep 23, 2013	30.67	30.95	30.57	30.81	354,946	+0.09(+0.29%)
Sep 20, 2013	30.91	30.99	30.66	30.72	529,458	-0.23(-0.75%)
Sep 19, 2013	30.74	31.12	30.57	30.95	408,960	+0.20(+0.64%)
Sep 18, 2013	30.73	30.89	30.53	30.75	423,104	+0.07(+0.23%)
Sep 17, 2013	29.82	30.69	29.69	30.68	668,764	+1.09(+3.67%)
Sep 16, 2013	29.79	29.95	29.56	29.59	587,945	+0.06(+0.21%)
Sep 13, 2013	28.79	29.82	28.79	29.53	780,118	+0.85(+2.95%)
Sep 12, 2013	28.70	28.89	28.55	28.69	318,033	-0.05(-0.19%)
Sep 11, 2013	28.49	28.96	28.43	28.74	275,569	+0.12(+0.40%)
Sep 10, 2013	28.37	28.67	28.32	28.62	494,146	+0.04(+0.12%)
Sep 09, 2013	27.98	28.61	27.98	28.59	530,785	+0.64(+2.29%)
Sep 06, 2013	28.33	28.49	27.87	27.95	438,825	-0.25(-0.88%)
Sep 05, 2013	28.15	28.31	27.99	28.20	508,143	+0.11(+0.38%)
Sep 04, 2013	28.00	28.40	27.87	28.09	403,863	+0.08(+0.29%)
Sep 03, 2013	28.36	28.63	27.78	28.01	255,942	+0.02(+0.06%)
Aug 30, 2013	28.41	28.46	27.86	27.99	290,842	-0.39(-1.38%)
Aug 29, 2013	28.19	28.39	28.05	28.38	249,000	+0.14(+0.50%)
Aug 28, 2013	28.19	28.49	28.14	28.24	189,749	+0.01(+0.03%)
Aug 27, 2013	28.68	28.94	28.18	28.23	225,308	-0.80(-2.76%)
Aug 26, 2013	28.76	29.30	28.76	29.03	230,169	+0.22(+0.77%)
Aug 23, 2013	28.86	28.96	28.71	28.81	254,992	-0.04(-0.12%)
Aug 22, 2013	28.89	29.06	28.60	28.85	453,227	+0.04(+0.15%)
Aug 21, 2013	28.94	29.26	28.70	28.80	425,917	-0.23(-0.80%)
Aug 20, 2013	28.90	29.32	28.84	29.03	338,291	+0.07(+0.25%)
Aug 19, 2013	29.00	29.22	28.80	28.96	429,955	+0.01(+0.03%)
Aug 16, 2013	29.35	29.83	28.94	28.95	604,208	-0.45(-1.51%)
Aug 15, 2013	28.82	29.60	28.79	29.40	707,414	+0.24(+0.82%)
Aug 14, 2013	29.39	29.52	29.01	29.16	437,608	-0.27(-0.91%)
Aug 13, 2013	29.50	29.73	29.34	29.43	340,409	-0.03(-0.09%)
Aug 12, 2013	29.23	29.59	28.94	29.45	370,824	+0.22(+0.76%)
Aug 09, 2013	29.05	29.36	28.89	29.23	322,864	+0.04(+0.15%)
Aug 08, 2013	29.21	29.56	29.06	29.18	256,335	+0.11(+0.37%)
Aug 07, 2013	29.07	29.57	28.79	29.08	272,011	-0.01(-0.03%)
Aug 06, 2013	29.22	29.70	28.91	29.09	431,596	-0.14(-0.49%)
Aug 05, 2013	29.33	29.50	29.16	29.23	289,770	-0.13(-0.45%)
Aug 02, 2013	29.43	29.56	29.20	29.36	402,753	-0.22(-0.75%)
Aug 01, 2013	29.52	29.67	29.32	29.59	362,398	+0.29(+1.00%)
Jul 31, 2013	29.74	29.87	29.21	29.29	399,594	-0.45(-1.50%)
Jul 30, 2013	29.43	29.87	29.27	29.74	440,617	+0.35(+1.18%)
Jul 29, 2013	29.29	29.55	29.14	29.39	451,978	-0.01(-0.03%)
Jul 26, 2013	27.83	29.64	27.61	29.40	1,316,243	-1.04(-3.42%)
Jul 25, 2013	29.83	30.47	29.80	30.44	643,401	+0.67(+2.24%)
Jul 24, 2013	30.09	30.26	29.70	29.77	358,693	-0.22(-0.74%)
Jul 23, 2013	30.29	30.41	29.84	30.00	452,150	-0.24(-0.80%)
Jul 22, 2013	30.28	30.39	29.96	30.24	399,429	+0.13(+0.44%)
Jul 19, 2013	30.06	30.28	29.75	30.10	436,105	-0.20(-0.68%)
Jul 18, 2013	30.16	30.44	30.16	30.31	139,191	+0.14(+0.47%)
Jul 17, 2013	30.20	30.49	30.11	30.16	190,130	+0.04(+0.12%)
Jul 16, 2013	30.56	30.62	29.89	30.13	413,428	-0.42(-1.37%)
Jul 15, 2013	30.72	30.88	30.40	30.55	231,382	-0.18(-0.58%)
Jul 12, 2013	30.51	30.85	30.31	30.73	361,513	+0.27(+0.88%)
Jul 11, 2013	30.30	30.61	30.09	30.46	377,661	+0.45(+1.51%)
Jul 10, 2013	30.31	30.56	29.94	30.00	429,786	-0.41(-1.35%)
Jul 09, 2013	30.67	30.89	30.31	30.41	325,806	-0.02(-0.06%)
Jul 08, 2013	30.28	30.67	30.07	30.43	262,256	+0.22(+0.74%)
Jul 05, 2013	30.28	30.52	30.00	30.21	158,167	+0.23(+0.77%)
Jul 03, 2013	29.79	30.27	29.64	29.98	122,147	+0.09(+0.30%)
Jul 02, 2013	29.92	30.27	29.68	29.89	171,542	-0.20(-0.65%)

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.