Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	58.08	58.35	57.86	58.29	446,904	+0.22(+0.38%)
May 30, 2018	57.60	58.34	57.41	58.06	456,742	+0.69(+1.20%)
May 29, 2018	56.66	57.55	56.61	57.38	407,153	+0.35(+0.62%)
May 25, 2018		57.02	57.02	57.02	0	-0.12(-0.21%)
May 24, 2018	57.04	57.34	56.65	57.14	248,129	+0.07(+0.13%)
May 23, 2018	56.89	57.31	56.83	57.07	270,838	-0.32(-0.55%)
May 22, 2018	58.03	58.36	57.31	57.39	249,769	-0.56(-0.96%)
May 21, 2018	58.20	58.32	57.69	57.94	539,931	-0.04(-0.06%)
May 18, 2018	58.04	58.07	57.73	57.98	258,425	-0.07(-0.13%)
May 17, 2018	58.26	58.55	57.90	58.05	332,819	-0.25(-0.43%)
May 16, 2018	58.22	59.09	58.14	58.30	370,806	+0.19(+0.34%)
May 15, 2018	57.74	58.18	57.60	58.11	502,751	+0.06(+0.11%)
May 14, 2018	58.39	58.44	57.62	58.04	325,523	-0.19(-0.33%)
May 11, 2018	58.09	58.70	57.81	58.24	460,301	+0.05(+0.08%)
May 10, 2018	57.70	58.36	57.53	58.19	364,984	+0.60(+1.05%)
May 09, 2018	57.51	58.18	57.35	57.59	300,140	+0.24(+0.42%)
May 08, 2018	57.10	57.71	57.03	57.35	304,253	+0.00(+0.00%)
May 07, 2018	56.79	57.74	56.69	57.35	454,225	+0.65(+1.15%)
May 04, 2018	56.47	57.17	56.05	56.70	319,672	+0.04(+0.07%)
May 03, 2018	55.75	56.75	55.63	56.66	347,626	+0.10(+0.18%)
May 02, 2018	56.00	57.44	55.96	56.56	645,445	+0.44(+0.79%)
May 01, 2018	55.08	56.12	54.67	56.12	477,881	+0.74(+1.34%)
Apr 30, 2018	55.88	56.39	55.34	55.38	581,392	-0.62(-1.11%)
Apr 27, 2018	56.69	56.71	55.51	56.00	505,883	-0.61(-1.08%)
Apr 26, 2018	57.37	57.94	55.96	56.61	865,792	-0.99(-1.72%)
Apr 25, 2018	57.65	58.12	55.54	57.60	1,499,452	-3.37(-5.53%)
Apr 24, 2018	62.42	62.67	60.63	60.97	466,330	-1.35(-2.17%)
Apr 23, 2018	63.07	63.07	62.10	62.32	296,010	-0.51(-0.81%)
Apr 20, 2018	63.40	63.42	62.60	62.83	588,608	-0.78(-1.22%)
Apr 19, 2018	63.84	64.05	63.17	63.60	356,268	-0.32(-0.51%)
Apr 18, 2018	63.27	64.05	62.85	63.93	343,311	+0.96(+1.53%)
Apr 17, 2018	62.79	63.24	62.63	62.97	692,359	+0.68(+1.10%)
Apr 16, 2018	62.83	63.18	62.06	62.28	456,914	-0.24(-0.38%)
Apr 13, 2018	62.27	62.75	61.47	62.52	454,725	+0.39(+0.63%)
Apr 12, 2018	61.46	62.38	61.37	62.13	343,159	+0.94(+1.53%)
Apr 11, 2018	60.88	61.30	60.22	61.20	359,403	+0.03(+0.05%)
Apr 10, 2018	60.12	61.38	59.74	61.17	515,955	+1.72(+2.90%)
Apr 09, 2018	58.81	60.21	58.35	59.45	615,142	+1.12(+1.92%)
Apr 06, 2018	59.32	59.87	57.82	58.33	373,531	-1.47(-2.46%)
Apr 05, 2018	59.17	60.40	58.68	59.80	466,142	+1.11(+1.89%)
Apr 04, 2018	57.36	58.75	57.14	58.69	534,658	+0.40(+0.68%)
Apr 03, 2018	58.15	59.17	57.56	58.29	593,650	+0.64(+1.11%)
Apr 02, 2018	58.68	58.77	56.93	57.65	457,268	-1.18(-2.01%)
Mar 29, 2018		58.84	58.84	58.84	0	+0.75(+1.29%)
Mar 28, 2018	58.85	58.98	57.74	58.09	723,718	-0.77(-1.31%)
Mar 27, 2018	60.27	60.60	58.52	58.86	244,855	-1.10(-1.84%)
Mar 26, 2018	59.90	60.20	59.06	59.96	737,492	+0.67(+1.12%)
Mar 23, 2018	60.44	60.66	59.27	59.29	159,896	-1.09(-1.81%)
Mar 22, 2018	60.98	61.36	59.86	60.38	450,788	-1.26(-2.04%)
Mar 21, 2018	60.88	62.39	60.72	61.64	277,875	+0.87(+1.43%)
Mar 20, 2018	61.58	61.87	60.73	60.77	375,793	-0.63(-1.03%)
Mar 19, 2018	62.48	62.48	60.81	61.40	518,715	-1.35(-2.15%)
Mar 16, 2018	62.69	63.02	61.66	62.75	642,869	+0.06(+0.09%)
Mar 15, 2018	62.98	63.19	62.40	62.70	536,365	-0.03(-0.04%)
Mar 14, 2018	62.59	62.92	61.81	62.73	541,026	+0.44(+0.70%)
Mar 13, 2018	62.21	62.76	62.08	62.29	377,444	+0.20(+0.33%)
Mar 12, 2018	61.66	62.58	61.45	62.09	347,676	+0.91(+1.48%)
Mar 09, 2018	60.86	61.25	60.42	61.18	393,058	+0.43(+0.70%)
Mar 08, 2018	61.05	61.10	60.37	60.75	222,688	+0.02(+0.03%)
Mar 07, 2018		60.94	59.77	60.73	329,468	+0.22(+0.37%)
Mar 06, 2018	60.86	61.01	59.87	60.51	251,483	-0.25(-0.41%)
Mar 05, 2018	59.57	61.00	59.21	60.76	353,635	+0.82(+1.37%)
Mar 02, 2018	58.87	59.99	58.32	59.94	325,613	+0.46(+0.78%)

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.