$40.47 +0.02 (%) Dolby Laboratories Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
2/27/201540.4040.5240.1040.47154,585
2/26/201540.7040.8640.3540.45164,706
2/25/201540.5140.7840.2740.65173,051
2/24/201539.6740.6239.6640.45385,303
2/23/201539.8040.0239.5839.79236,504
2/20/201539.6840.1839.6040.14233,495
2/19/201539.6840.0639.6639.96179,694
2/18/201539.5440.0139.4639.68297,810
2/17/201539.5939.8439.5039.70161,670
2/13/201539.0139.5839.0139.56186,745
2/12/201539.0539.4338.9739.07237,366
2/11/201538.5839.1738.5238.81237,088
2/10/201538.5638.9838.2638.74250,608
2/9/201538.4938.7238.1138.27189,627
2/6/201539.0439.1238.5238.61312,724
2/5/201538.9339.3938.8039.04287,198
2/4/201538.7238.9938.3038.71279,330
2/3/201538.8239.2738.2838.66261,990
2/2/201538.8038.9138.1738.71262,148
1/30/201539.0039.3738.6038.80237,717
1/29/201539.2039.4038.6339.05227,422
1/28/201540.0440.1139.0939.22207,552
1/27/201539.6839.9039.0539.64354,029
1/26/201539.5740.2239.1940.17457,461
1/23/201538.7039.6738.6639.62475,689
1/22/201541.6341.6937.2538.652,176,051
1/21/201541.7842.3641.6742.06375,580
1/20/201542.2142.3541.7441.96288,110
1/16/201541.1142.0341.0041.97363,115
1/15/201541.6641.8740.9641.07141,462
1/14/201541.4641.6641.1941.61136,081
1/13/201542.0142.6741.2741.83239,217
1/12/201542.0742.2441.4741.84242,492
1/9/201542.7042.7041.8941.94152,037
1/8/201542.4343.0742.3842.69224,537
1/7/201542.2942.4041.9942.19152,327
1/6/201542.5042.5241.6742.14268,235
1/5/201543.1543.2742.4542.51264,217
1/2/201543.1643.5542.8243.41209,189
12/31/201443.5743.6843.0843.12140,686
12/30/201443.6943.9543.3943.55195,899
12/29/201444.0344.1643.6643.87213,983
12/26/201443.9244.3343.9244.17112,585
12/24/201443.7744.1443.7643.8881,811
12/23/201444.0944.2543.7743.77189,459
12/22/201444.0444.4743.6944.08256,638
12/19/201443.5044.0943.3844.091,361,980
12/18/201443.6843.7543.3543.44202,659
12/17/201442.4943.2642.0243.18197,749
12/16/201442.7943.2342.3942.49197,746
12/15/201443.3543.5342.7742.98179,328
12/12/201443.7444.1843.2243.24273,149
12/11/201444.2544.8343.9944.11161,789
12/10/201444.8745.0543.8744.16289,298
12/9/201444.8845.1844.2645.07325,083
12/8/201445.7846.1745.1945.37368,796
12/5/201445.8846.0345.5945.99424,829
12/4/201445.4045.9145.1845.80523,722
12/3/201444.6645.6844.4545.45482,443
12/2/201444.1744.6844.0944.59362,248
12/1/201444.1944.4844.0444.23261,891
11/28/201444.1144.7043.8744.38184,850
11/26/201443.8944.4643.7344.22256,075
11/25/201443.7544.4543.5143.77760,545
11/24/201443.4544.2143.4144.01300,892
11/21/201443.4143.5943.2843.48282,883
11/20/201442.9643.3342.6843.21340,312
11/19/201443.0843.2542.6342.98242,435
11/18/201443.3343.5143.0643.07257,702
11/17/201443.3243.7843.1543.29560,978
11/14/201443.2243.6843.0143.46344,258
11/13/201443.6743.8243.0643.16289,339
11/12/201443.1443.6642.9243.53436,156
11/11/201442.9743.4942.9443.23192,973
11/10/201442.7543.1942.6743.03250,216
11/7/201442.4642.8042.1342.64357,599
11/6/201442.8143.0442.4742.56248,604
11/5/201442.3343.0442.0842.70476,558
11/4/201442.0642.3841.8942.23289,081
11/3/201441.8842.2341.6842.15262,588
10/31/201441.7342.0941.7341.92308,173
10/30/201441.3241.7239.4641.40380,619
10/29/201441.2641.6641.1841.65434,261
10/28/201440.7841.2840.1541.27447,514
10/27/201440.2441.0540.0140.75408,904
10/24/201440.3340.4438.0440.321,029,892
10/23/201440.5540.9040.4040.42317,237
10/22/201440.1241.0039.7140.05591,738
10/21/201439.9140.2839.4240.12694,388
10/20/201439.2839.8639.2839.65424,716
10/17/201438.9239.5238.9239.30273,884
10/16/201438.0038.9637.7738.62392,471
10/15/201438.8038.8538.1238.49385,083
10/14/201439.1039.7038.9539.05357,109
10/13/201440.2640.5938.9538.99307,519
10/10/201439.9439.9439.1439.60490,907
10/9/201440.2640.5939.7139.98321,209
10/8/201439.9440.3839.5540.36307,358
10/7/201440.5340.5739.8539.87177,194
10/6/201441.2441.3440.5240.65241,709
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center