$39.88 -0.54 (%) Dolby Laboratories Inc - NYSE

Oct. 24, 2014 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
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
10/3/201441.3041.5341.2041.20171,418
10/2/201441.0041.2740.6541.11273,694
10/1/201441.6941.6940.9841.05301,327
9/30/201441.8941.9941.5541.79274,855
9/29/201440.9441.9640.7241.85367,007
9/26/201441.5441.7441.1341.26319,195
9/25/201441.9641.9641.4541.50341,847
9/24/201441.9842.2341.7242.00257,270
9/23/201442.3942.6242.0542.05240,430
9/22/201442.9342.9342.3942.44234,959
9/19/201443.8543.8842.9042.92579,277
9/18/201443.6543.7943.3943.64210,957
9/17/201443.1943.7543.1243.48365,848
9/16/201443.4643.6743.0943.26510,242
9/15/201444.3644.4343.4243.47426,252
9/12/201444.9244.9244.1544.31402,989
9/11/201445.0045.2244.8644.90311,851
9/10/201444.8545.2544.6845.04309,661
9/9/201445.1845.2444.6944.94270,500
9/8/201445.2745.3444.9245.17324,744
9/5/201445.4445.5645.1145.42225,692
9/4/201445.8746.0945.3545.38258,125
9/3/201446.2746.3345.8245.83366,056
9/2/201446.5946.5946.1446.21251,277
8/29/201446.3546.9945.2146.58318,638
8/28/201446.7146.8846.4546.53189,941
8/27/201446.9947.0346.6146.93254,166
8/26/201446.8747.2346.7146.93244,765
8/25/201446.7147.2946.6646.84271,089
8/22/201446.3246.9546.0346.59332,648
8/21/201446.1546.5045.9246.40481,281
8/20/201446.0946.4845.9146.09338,177
8/19/201446.2046.2245.9246.13313,213
8/18/201445.6646.2045.6646.12326,287
8/15/201445.7345.9745.3645.63235,522
8/14/201445.3245.9345.3245.57216,476
8/13/201444.6745.8544.6745.48400,649
8/12/201444.6144.9744.5644.83225,965
8/11/201444.8344.9744.5844.68235,487
8/8/201444.4044.7144.3644.59281,846
8/7/201444.9745.0144.4544.47182,454
8/6/201444.6145.0144.6144.84192,292
8/5/201444.6245.0944.4544.75290,647
8/4/201444.3744.7744.1444.68206,163
8/1/201444.6445.0043.9844.31725,277
7/31/201444.7945.0844.4744.64430,966
7/30/201444.9645.1744.8044.93394,224
7/29/201445.0045.0044.5044.84446,084
7/28/201444.8445.1244.4045.00539,816
7/25/201444.2245.8343.9744.801,010,958
7/24/201443.9144.2643.6543.80554,727
7/23/201443.6144.0043.3443.91379,650
7/22/201443.2143.6243.1743.56236,012
7/21/201443.1443.2442.8343.10187,234
7/18/201442.3443.2942.1843.29492,829
7/17/201442.3442.6242.0842.23304,448
7/16/201442.8242.9042.3842.41303,987
7/15/201442.6743.2642.5042.60469,520
7/14/201443.2543.3842.7942.82159,741
7/11/201443.1843.2743.0043.17250,795
7/10/201443.1943.3842.7943.24266,264
7/9/201443.2943.6643.2043.60349,490
7/8/201443.7943.7943.1043.28396,863
7/7/201443.4743.9243.3643.77331,958
7/3/201443.8043.8943.5843.76137,962
7/2/201443.5743.8443.4943.74686,897
7/1/201443.3143.7443.2143.62449,812
6/30/201442.2343.2341.9343.20445,288
6/27/201442.1942.8642.1642.18756,973
6/26/201442.4342.4341.8842.17316,749
6/25/201442.0742.5042.0142.40174,987
6/24/201442.2142.7742.1042.18269,565
6/23/201442.2842.3942.1542.23165,640
6/20/201442.5742.7942.2542.30302,330
6/19/201442.5842.8842.2742.57185,035
6/18/201442.5042.6141.9242.57249,280
6/17/201442.1342.6542.1042.47270,488
6/16/201442.4242.5241.9342.10241,180
6/13/201442.5042.6241.8842.43246,725
6/12/201442.2942.5441.8542.35352,806
6/11/201441.7342.5741.5442.45429,326
6/10/201441.7341.9841.4441.78285,195
6/9/201441.6041.8541.3541.78265,330
6/6/201441.2741.7541.2741.59317,502
6/5/201441.2241.4940.9241.28226,927
6/4/201441.1041.2640.8241.17275,143
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center