Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	85.74	86.04	84.58	84.78	847,396	-0.70(-0.82%)
Sep 29, 2021	86.99	87.23	85.35	85.48	369,857	-1.05(-1.21%)
Sep 28, 2021	87.60	87.82	86.52	86.53	270,399	-1.83(-2.07%)
Sep 27, 2021	88.87	89.59	88.36	88.36	151,609	-0.72(-0.81%)
Sep 24, 2021	88.63	89.53	88.49	89.08	127,723	-0.26(-0.29%)
Sep 23, 2021	88.65	89.94	88.65	89.34	144,837	+0.94(+1.07%)
Sep 22, 2021	88.43	88.88	87.70	88.40	334,950	+0.24(+0.27%)
Sep 21, 2021	89.35	89.38	87.96	88.16	219,108	-0.67(-0.76%)
Sep 20, 2021	88.92	89.11	88.00	88.83	358,106	-1.05(-1.17%)
Sep 17, 2021	92.96	92.97	89.78	89.88	744,862	-2.61(-2.82%)
Sep 16, 2021	92.02	92.98	91.51	92.49	237,766	+0.16(+0.18%)
Sep 15, 2021	92.52	92.70	90.99	92.33	268,204	+0.34(+0.37%)
Sep 14, 2021	91.79	92.15	90.40	91.99	465,575	+0.17(+0.19%)
Sep 13, 2021	91.74	91.98	90.63	91.82	274,849	+0.56(+0.61%)
Sep 10, 2021	91.41	92.27	90.89	91.26	279,564	+0.04(+0.04%)
Sep 09, 2021	90.85	91.82	90.82	91.22	314,470	+0.45(+0.50%)
Sep 08, 2021	90.35	91.04	89.67	90.77	275,719	-0.06(-0.06%)
Sep 07, 2021	93.03	93.11	90.74	90.83	401,059	-2.60(-2.78%)
Sep 03, 2021	94.27	94.27	93.23	93.43	288,816	-0.84(-0.89%)
Sep 02, 2021	95.19	95.19	93.48	94.27	260,794	-0.92(-0.97%)
Sep 01, 2021	95.87	96.29	94.64	95.19	378,057	-0.29(-0.30%)
Aug 31, 2021	95.48	96.37	94.92	95.48	563,950	-0.14(-0.15%)
Aug 30, 2021	96.43	97.15	95.53	95.62	310,255	-0.71(-0.74%)
Aug 27, 2021	95.52	96.72	95.52	96.34	342,310	+0.66(+0.68%)
Aug 26, 2021	95.79	96.82	95.61	95.68	295,105	-0.44(-0.46%)
Aug 25, 2021	96.08	96.97	95.77	96.12	270,050	+0.51(+0.53%)
Aug 24, 2021	95.91	96.37	95.56	95.61	404,825	-0.16(-0.17%)
Aug 23, 2021	95.06	96.34	95.06	95.78	350,405	+0.91(+0.95%)
Aug 20, 2021	93.88	95.28	93.76	94.87	434,142	+1.06(+1.13%)
Aug 19, 2021	93.08	94.70	92.78	93.81	299,731	-0.10(-0.10%)
Aug 18, 2021	95.26	95.64	93.77	93.91	630,332	-1.64(-1.71%)
Aug 17, 2021	97.30	100.43	95.49	95.55	762,989	-2.61(-2.66%)
Aug 16, 2021	95.95	98.26	95.80	98.16	854,555	+2.21(+2.30%)
Aug 13, 2021	95.04	95.98	94.65	95.95	560,302	+1.21(+1.28%)
Aug 12, 2021	93.44	94.90	92.96	94.74	341,255	+1.44(+1.55%)
Aug 11, 2021	92.48	93.62	92.23	93.29	537,074	+0.82(+0.89%)
Aug 10, 2021	94.19	94.46	92.22	92.47	377,277	-1.71(-1.82%)
Aug 09, 2021	94.28	94.46	93.65	94.19	301,218	-0.18(-0.19%)
Aug 06, 2021	93.96	95.29	93.88	94.37	440,277	+0.26(+0.28%)
Aug 05, 2021	93.24	94.21	92.95	94.11	414,432	+0.79(+0.84%)
Aug 04, 2021	95.36	95.68	93.20	93.32	361,024	-2.50(-2.61%)
Aug 03, 2021	96.49	96.67	95.26	95.82	378,093	-0.12(-0.12%)
Aug 02, 2021	94.77	96.90	94.55	95.94	520,482	+2.60(+2.79%)
Jul 30, 2021	91.52	93.85	89.97	93.33	493,711	+1.29(+1.40%)
Jul 29, 2021	92.34	93.22	91.82	92.04	301,834	+0.22(+0.24%)
Jul 28, 2021	91.57	92.66	91.07	91.82	237,794	+0.31(+0.34%)
Jul 27, 2021	93.22	93.22	90.70	91.52	207,920	-1.90(-2.04%)
Jul 26, 2021	93.78	94.03	92.88	93.42	199,985	-0.70(-0.75%)
Jul 23, 2021	93.51	94.34	92.77	94.12	174,426	+1.01(+1.08%)
Jul 22, 2021	94.69	94.73	92.82	93.11	320,759	-1.36(-1.43%)
Jul 21, 2021	94.43	95.38	94.32	94.47	197,595	+0.12(+0.12%)
Jul 20, 2021	93.99	95.30	93.42	94.35	309,083	+1.03(+1.10%)
Jul 19, 2021	92.32	93.75	92.26	93.32	346,428	-0.45(-0.48%)
Jul 16, 2021	96.49	97.08	93.46	93.77	296,971	-2.17(-2.26%)
Jul 15, 2021	96.03	96.74	95.62	95.95	464,889	-0.18(-0.19%)
Jul 14, 2021	96.44	97.35	95.83	96.13	272,124	+0.47(+0.49%)
Jul 13, 2021	94.80	96.01	94.55	95.66	293,713	+0.32(+0.33%)
Jul 12, 2021	96.74	96.91	94.90	95.34	419,957	-1.27(-1.31%)
Jul 09, 2021	94.69	96.73	94.69	96.61	216,922	+2.07(+2.19%)
Jul 08, 2021	95.64	95.64	93.39	94.54	490,937	-1.54(-1.60%)
Jul 07, 2021	96.68	96.96	95.75	96.08	384,951	-0.28(-0.29%)
Jul 06, 2021	97.51	97.51	95.24	96.36	381,659	-0.72(-0.74%)
Jul 02, 2021	96.12	97.21	95.88	97.08	292,117	+1.33(+1.39%)

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.