$37.39 +0.87 (%) Dolby Laboratories Inc - NYSE

Feb. 9, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
2/8/201636.1636.6835.8536.52567,381
2/5/201637.0737.1036.6436.71416,457
2/4/201636.4637.3236.3437.14659,047
2/3/201635.9536.9335.7536.851,291,570
2/2/201635.5035.7435.2335.73657,301
2/1/201635.7836.0235.3635.78937,521
1/29/201635.9036.0835.5636.01792,381
1/28/201634.0036.1133.9435.711,627,136
1/27/201632.0632.5131.6031.73429,779
1/26/201631.1932.3231.0532.27355,165
1/25/201630.7631.1730.6330.97480,591
1/22/201630.8131.0630.6230.73436,884
1/21/201630.9931.1030.3830.50309,193
1/20/201630.8031.2530.4231.00649,773
1/19/201631.6231.8530.8331.16330,176
1/15/201630.6831.6330.6231.36331,832
1/14/201631.0731.5730.4031.37317,684
1/13/201631.5231.6730.8631.06403,219
1/12/201631.8632.0731.1031.44233,838
1/11/201631.4932.4131.2231.60462,957
1/8/201632.3032.5131.5631.59255,228
1/7/201632.6632.7532.0132.13237,853
1/6/201633.2233.4933.0933.30530,584
1/5/201633.2733.7733.0733.63373,922
1/4/201633.1133.3832.6933.22394,019
12/31/201533.9734.1233.6233.65222,613
12/30/201534.5134.7034.1134.14306,164
12/29/201534.5034.7134.1834.60246,367
12/28/201534.7534.8334.3034.42165,005
12/24/201535.0835.1834.6334.91149,593
12/23/201534.7035.2334.6035.16338,381
12/22/201533.8234.6933.7334.55256,621
12/21/201534.4134.4333.2133.74480,590
12/18/201534.1034.2833.8034.23615,715
12/17/201533.9934.2833.7634.09455,455
12/16/201533.3434.0433.1634.01341,416
12/15/201532.8133.2832.5533.15302,021
12/14/201532.8132.8532.3432.57256,245
12/11/201533.0733.0932.5632.85249,695
12/10/201533.4133.7533.2233.43223,985
12/9/201533.5934.1633.1633.46409,572
12/8/201533.8734.1133.5733.74196,990
12/7/201534.4234.6334.0034.18157,610
12/4/201534.5034.8434.4934.61130,848
12/3/201535.2635.2834.3834.52267,062
12/2/201535.0735.3134.7735.19349,095
12/1/201534.7135.0434.4235.03305,200
11/30/201534.7234.8534.4034.58253,149
11/27/201534.3334.8134.2034.79141,050
11/25/201533.9834.5333.9834.39169,560
11/24/201534.0234.2133.4734.04339,104
11/23/201534.6634.8433.9334.14284,005
11/20/201534.7634.9034.5834.70271,362
11/19/201534.8435.0234.6134.62391,448
11/18/201534.5034.9334.4734.87290,854
11/17/201533.8634.6533.6834.41548,297
11/16/201533.1933.7832.9433.78427,964
11/13/201533.6133.7632.7833.27322,218
11/12/201534.1634.4133.8533.85226,270
11/11/201534.7434.8434.3234.37287,842
11/10/201534.9835.1534.7234.77287,503
11/9/201535.7835.8034.7835.00452,257
11/6/201535.4136.0634.9635.86629,112
11/5/201535.3335.5634.9235.40399,297
11/4/201535.5535.7335.1835.27373,593
11/3/201535.2135.7235.0235.54334,306
11/2/201534.7335.4034.5335.26400,130
10/30/201534.8534.9534.5334.67450,560
10/29/201534.6734.8534.3634.79231,910
10/28/201534.4834.9434.2634.83299,019
10/27/201534.2634.7734.0134.35593,516
10/26/201535.0635.1934.2834.48518,544
10/23/201535.7935.9935.1035.40579,820
10/22/201531.5036.2531.5035.51858,704
10/21/201534.4634.5933.9734.00291,302
10/20/201534.5534.9534.4134.55223,931
10/19/201534.8935.0934.4934.59280,775
10/16/201534.9035.1234.4635.09389,115
10/15/201534.4734.8534.3934.80252,170
10/14/201533.7334.5133.6934.35194,492
10/13/201533.8434.2833.6933.79138,427
10/12/201534.3034.3033.8633.97117,425
10/9/201534.2834.4833.9534.35320,921
10/8/201533.6734.3833.4834.23253,944
10/7/201533.8534.1233.3733.78368,991
10/6/201533.6233.7633.0433.66219,744
10/5/201532.7934.0532.7834.03417,434
10/2/201531.7832.7031.4632.68367,342
10/1/201532.5932.6431.8232.10274,369
9/30/201532.0032.6831.8832.60449,831
9/29/201531.4931.8631.3431.73299,864
9/28/201531.2331.6031.2131.52259,431
9/25/201531.4331.5031.2131.40213,917
9/24/201531.2631.2730.8231.17207,644
9/23/201531.8031.9231.1631.41148,908
9/22/201531.5331.7931.1931.73219,075
9/21/201532.1332.3031.8431.97187,774
9/18/201532.1632.3731.8831.99296,119
9/17/201532.5032.8832.3432.51189,922
9/16/201531.7832.5831.6532.53342,351
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center