Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.84	19.00	17.84	18.66	1,860,465	+1.78(+10.52%)
Apr 27, 2006	17.21	17.21	16.73	16.89	95,615	-0.40(-2.34%)
Apr 26, 2006	17.04	17.31	16.74	17.29	104,697	+0.18(+1.07%)
Apr 25, 2006	16.82	17.16	16.82	17.11	121,979	+0.27(+1.60%)
Apr 24, 2006	16.61	16.84	16.43	16.84	196,781	+0.23(+1.38%)
Apr 21, 2006	16.35	16.63	16.35	16.61	120,969	+0.25(+1.50%)
Apr 20, 2006	16.17	16.51	16.10	16.36	90,569	+0.11(+0.68%)
Apr 19, 2006	16.41	16.57	16.20	16.25	87,668	-0.12(-0.73%)
Apr 18, 2006	16.65	16.77	16.30	16.37	144,936	-0.32(-1.90%)
Apr 17, 2006	16.69	16.77	16.58	16.69	155,911	-0.04(-0.24%)
Apr 13, 2006	16.57	16.77	16.48	16.73	107,472	+0.16(+0.96%)
Apr 12, 2006	16.33	16.62	16.24	16.57	131,944	-0.10(-0.57%)
Apr 11, 2006	16.57	16.66	16.57	16.66	175,337	+0.05(+0.29%)
Apr 10, 2006	16.49	16.67	16.49	16.62	112,140	+0.00(+0.00%)
Apr 07, 2006	16.44	16.67	16.44	16.62	108,986	+0.10(+0.58%)
Apr 06, 2006	16.61	16.69	16.49	16.52	94,101	-0.11(-0.67%)
Apr 05, 2006	16.28	16.65	16.20	16.63	137,999	+0.31(+1.89%)
Apr 04, 2006	16.47	16.49	16.17	16.32	136,611	-0.21(-1.25%)
Apr 03, 2006	16.49	16.77	16.45	16.53	240,173	-0.04(-0.24%)
Mar 31, 2006	16.41	16.61	16.41	16.57	97,003	+0.08(+0.48%)
Mar 30, 2006	16.39	16.57	16.31	16.49	64,206	+0.02(+0.10%)
Mar 29, 2006	16.35	16.60	16.35	16.47	101,418	+0.14(+0.87%)
Mar 28, 2006	16.25	16.41	16.17	16.33	155,785	-0.14(-0.87%)
Mar 27, 2006	16.41	16.58	16.17	16.47	83,127	+0.01(+0.05%)
Mar 24, 2006	16.45	16.56	16.29	16.47	63,953	+0.04(+0.24%)
Mar 23, 2006	16.93	16.93	16.15	16.43	87,163	-0.50(-2.95%)
Mar 22, 2006	16.37	16.96	16.25	16.93	162,470	+0.55(+3.39%)
Mar 21, 2006	16.05	16.44	15.86	16.37	324,941	+0.29(+1.77%)
Mar 20, 2006	16.24	16.24	15.88	16.09	261,996	-0.21(-1.31%)
Mar 17, 2006	16.26	16.41	16.20	16.30	164,362	+0.01(+0.05%)
Mar 16, 2006	16.32	16.42	16.20	16.29	96,372	-0.02(-0.15%)
Mar 15, 2006	16.40	16.47	16.26	16.32	61,178	-0.10(-0.63%)
Mar 14, 2006	16.33	16.65	16.28	16.42	114,915	+0.01(+0.05%)
Mar 13, 2006	16.36	16.81	16.33	16.41	123,240	+0.02(+0.15%)
Mar 10, 2006	16.53	16.73	16.17	16.39	219,991	-0.18(-1.10%)
Mar 09, 2006	16.57	16.69	16.37	16.57	159,317	-0.06(-0.33%)
Mar 08, 2006	17.40	17.44	16.60	16.62	216,711	-0.82(-4.68%)
Mar 07, 2006	16.93	17.56	16.93	17.44	283,188	+0.46(+2.71%)
Mar 06, 2006	16.76	17.04	16.69	16.98	113,906	+0.11(+0.66%)
Mar 03, 2006	16.85	17.30	16.84	16.87	150,613	-0.05(-0.28%)
Mar 02, 2006	16.61	17.04	16.41	16.92	310,813	+0.19(+1.14%)
Mar 01, 2006	16.17	16.81	16.17	16.73	567,638	+0.58(+3.58%)
Feb 28, 2006	16.35	16.52	16.08	16.15	174,580	-0.21(-1.26%)
Feb 27, 2006	16.35	16.63	16.16	16.35	170,165	-0.04(-0.24%)
Feb 24, 2006	16.25	16.58	16.17	16.39	237,272	+0.09(+0.54%)
Feb 23, 2006	15.89	16.39	15.86	16.31	237,524	+0.26(+1.63%)
Feb 22, 2006	16.16	16.16	15.48	16.05	290,504	-0.12(-0.74%)
Feb 21, 2006	16.37	16.46	16.05	16.16	168,903	-0.21(-1.26%)
Feb 17, 2006	16.01	16.49	15.93	16.37	134,845	+0.29(+1.77%)
Feb 16, 2006	15.86	16.19	15.86	16.09	109,364	+0.11(+0.69%)
Feb 15, 2006	15.89	16.05	15.86	15.97	174,327	+0.04(+0.25%)
Feb 14, 2006	15.97	16.01	15.81	15.93	119,708	-0.03(-0.20%)
Feb 13, 2006	16.09	16.44	15.91	15.97	199,682	-0.17(-1.03%)
Feb 10, 2006	16.01	16.13	15.97	16.13	83,884	+0.10(+0.64%)
Feb 09, 2006	16.41	16.47	15.90	16.03	282,305	-0.48(-2.93%)
Feb 08, 2006	16.53	16.54	16.26	16.51	153,766	+0.18(+1.12%)
Feb 07, 2006	16.17	16.39	16.09	16.33	195,772	+0.17(+1.08%)
Feb 06, 2006	15.78	16.42	15.78	16.16	291,009	+0.42(+2.67%)
Feb 03, 2006	15.93	16.01	15.72	15.74	159,443	-0.32(-1.98%)
Feb 02, 2006	16.29	16.32	15.74	16.05	162,092	-0.28(-1.70%)

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.