$47.45 +0.49 (%) Dolby Laboratories Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
5/27/201646.6547.1746.4946.96233,800
5/26/201646.2547.1446.1746.92341,681
5/25/201646.1246.4945.8646.25363,186
5/24/201645.8246.4745.2646.07263,478
5/23/201644.9646.2044.8045.69441,614
5/20/201644.3345.0744.3344.97269,938
5/19/201644.3844.4544.0644.24279,164
5/18/201644.6344.9844.2844.53326,511
5/17/201645.3645.5044.6144.71383,839
5/16/201645.5345.9045.2945.56224,391
5/13/201645.3145.9245.2345.55252,572
5/12/201645.6445.7645.0945.51248,299
5/11/201645.4845.9545.3445.53363,581
5/10/201645.1745.7945.0045.64262,371
5/9/201645.4145.5744.8945.17314,332
5/6/201645.0045.4144.8545.38344,704
5/5/201645.9846.1144.9045.06550,028
5/4/201646.5446.5645.6946.11617,169
5/3/201646.2746.9146.0946.63489,197
5/2/201646.4547.1845.1646.98758,613
4/29/201647.6547.7546.3447.61617,011
4/28/201646.6048.7044.8247.922,125,027
4/27/201642.5642.6442.1742.48206,521
4/26/201642.6142.7642.2042.66180,681
4/25/201642.4242.6442.1542.46177,340
4/22/201642.1542.8242.1542.48298,192
4/21/201643.0043.0842.1042.15322,532
4/20/201642.4543.1742.2142.95341,836
4/19/201642.7542.8642.2142.38415,687
4/18/201642.6942.9342.5842.73202,368
4/15/201643.2243.2242.5142.95224,960
4/14/201643.0243.6243.0243.19306,671
4/13/201642.5943.0642.3743.04492,491
4/12/201642.8943.1542.2042.40457,597
4/11/201643.3743.5742.7442.85524,699
4/8/201643.9444.2143.1143.32469,021
4/7/201644.5744.9744.1544.60325,214
4/6/201644.2144.7343.9844.66454,418
4/5/201643.5944.3143.4644.31705,732
4/4/201643.2443.7443.0143.74366,534
4/1/201643.3043.4042.8543.37263,845
3/31/201643.2543.8643.2343.46817,689
3/30/201643.0643.5742.7143.52653,409
3/29/201641.5643.0441.5243.01369,929
3/28/201641.1941.9341.1041.67293,793
3/24/201641.1741.1740.6941.02278,161
3/23/201641.1641.5140.6741.44502,426
3/22/201639.8841.4939.7041.21495,767
3/21/201640.5440.5439.7539.96365,799
3/18/201640.8641.0040.4140.56314,189
3/17/201640.1341.2239.1140.88374,193
3/16/201640.0140.6039.8340.22326,832
3/15/201639.8640.3039.6240.18267,634
3/14/201639.9140.2139.7139.98406,282
3/11/201639.4740.2039.2440.10396,506
3/10/201639.8439.8438.8939.35224,041
3/9/201639.6839.7839.4539.73219,634
3/8/201640.2240.4739.2839.42269,393
3/7/201640.1540.5540.0140.44346,982
3/4/201640.1040.4439.8240.32393,676
3/3/201640.3140.3139.4240.12302,139
3/2/201639.5840.3939.4040.34431,731
3/1/201639.7640.0539.3739.61507,203
2/29/201639.6839.8139.2639.50422,029
2/26/201639.3239.8039.1439.66406,638
2/25/201639.1639.3538.7639.32404,554
2/24/201638.9239.4738.5039.30322,663
2/23/201639.1439.7238.9739.23436,012
2/22/201638.9939.3638.6839.25291,712
2/19/201638.7638.7938.3038.74276,177
2/18/201638.8838.9538.3738.85492,011
2/17/201638.1938.9438.0338.72485,875
2/16/201637.5738.1437.3538.00621,869
2/12/201637.0437.3836.7637.14444,682
2/11/201636.2537.0236.0636.78746,849
2/10/201637.3837.8336.7836.851,079,605
2/9/201636.0837.4236.0037.301,088,617
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center