DOLBY LABORATORIES $34.59

up +0.08


19/6/2013 10:19 AM  |  NYSE : DLB  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

DLB historical data

Date Open High Low Close Volume
6/18/2013 34.00 34.61 34.00 34.51 1215
6/17/2013 33.96 34.43 33.89 34.07 2323
6/14/2013 34.05 34.23 33.42 33.75 1792
6/13/2013 33.74 34.26 33.42 34.17 2545
6/12/2013 34.98 35.11 33.74 33.92 2474
6/11/2013 34.47 34.89 33.58 34.85 3769
6/10/2013 35.04 35.23 34.68 35.00 4678
6/7/2013 34.89 35.09 34.81 34.96 1873
6/6/2013 34.34 34.97 34.34 34.75 4347
6/5/2013 34.51 34.66 34.20 34.40 5422
6/4/2013 34.61 34.85 34.40 34.70 5065
6/3/2013 35.00 35.48 34.23 34.71 7012
5/31/2013 35.14 35.67 34.75 35.00 27588
5/30/2013 35.47 35.63 35.15 35.32 6335
5/29/2013 35.45 35.89 35.22 35.54 5377
5/28/2013 34.85 35.78 34.75 35.60 8082
5/24/2013 33.82 34.69 33.82 34.53 4575
5/23/2013 33.01 34.29 33.01 34.18 6137
5/22/2013 34.80 34.95 33.33 33.42 10911
5/21/2013 34.85 34.91 34.80 34.81 5509
5/20/2013 34.25 34.87 34.25 34.77 4519
5/17/2013 34.19 34.68 34.13 34.43 4309
5/16/2013 34.45 34.97 34.27 34.38 7944
5/15/2013 34.45 34.78 34.39 34.69 2359
5/14/2013 34.10 34.82 34.10 34.52 3522
5/13/2013 34.31 34.46 33.81 34.00 2533
5/10/2013 33.01 34.46 33.01 34.31 7694
5/9/2013 32.50 33.42 32.48 33.03 5523
5/8/2013 32.41 32.72 32.26 32.72 4592
5/7/2013 32.45 32.52 32.20 32.48 4220
5/6/2013 32.39 32.48 32.13 32.29 4892
5/3/2013 31.96 32.65 31.89 32.34 4939
5/2/2013 31.99 32.13 31.58 31.61 5726
5/1/2013 32.80 32.87 31.88 31.94 5799
4/30/2013 32.60 32.89 32.46 32.85 7591
4/29/2013 33.64 34.02 32.31 32.57 6954
4/26/2013 33.38 34.72 32.65 33.58 13676
4/25/2013 32.27 33.32 32.27 32.38 7363
4/24/2013 32.34 32.48 32.02 32.10 6415
4/23/2013 31.51 32.45 31.49 32.39 3983
4/22/2013 31.78 31.92 31.14 31.55 5228
4/19/2013 31.42 32.01 31.19 31.86 5264
4/18/2013 31.97 32.17 31.30 31.38 3792
4/17/2013 32.70 32.70 31.80 31.95 5571
4/16/2013 32.33 32.97 32.12 32.82 4414
4/15/2013 32.82 32.83 32.00 32.03 6513
4/12/2013 33.11 33.24 32.66 33.01 3941
4/11/2013 33.89 33.96 32.89 33.26 4977
4/10/2013 33.54 34.26 33.34 33.96 3431
4/9/2013 32.62 33.81 32.46 33.53 4455
4/8/2013 32.38 32.68 32.14 32.60 2973
4/5/2013 32.76 32.80 32.33 32.42 3923
4/4/2013 33.19 33.26 32.79 32.97 2612
4/3/2013 32.99 33.23 32.95 33.12 3137
4/2/2013 32.89 33.16 32.85 32.97 4358
4/1/2013 33.56 33.56 32.87 33.04 2446
3/28/2013 33.19 33.57 32.94 33.56 2693
3/27/2013 32.85 33.49 32.85 33.19 2148
3/26/2013 33.01 33.04 32.68 33.00 2713
3/25/2013 32.50 33.05 32.40 32.98 3620
3/22/2013 32.55 32.55 32.23 32.51 3339
3/21/2013 32.80 32.87 32.28 32.55 4192
3/20/2013 32.76 33.29 32.70 32.92 3434
3/19/2013 32.75 32.75 32.38 32.68 2187
3/18/2013 32.77 33.00 32.59 32.76 2812
3/15/2013 32.71 33.00 32.44 32.97 5284
3/14/2013 32.66 32.86 32.52 32.82 1614
3/13/2013 32.43 32.71 32.29 32.65 2533
3/12/2013 32.72 32.72 32.35 32.43 2535
3/11/2013 32.63 32.73 32.41 32.68 3086
3/8/2013 32.65 32.94 32.48 32.68 2854
3/7/2013 32.37 32.72 32.25 32.65 2260
3/6/2013 32.16 32.41 31.97 32.37 3450
3/5/2013 31.77 32.18 31.70 32.02 2758
3/4/2013 31.79 31.94 31.50 31.67 3804
3/1/2013 31.71 32.04 31.62 31.87 2487
2/28/2013 31.95 32.37 31.73 31.88 6158
2/27/2013 31.58 31.94 31.41 31.90 2629
2/26/2013 31.88 31.89 31.51 31.65 4319
2/25/2013 31.44 31.79 31.39 31.71 7412
2/22/2013 31.22 31.52 31.11 31.42 3850
2/21/2013 31.46 31.66 30.88 31.09 4303
2/20/2013 31.93 32.11 31.61 31.67 4275
2/19/2013 31.73 32.18 31.72 32.03 3777
2/15/2013 32.12 32.30 31.73 31.73 4199
2/14/2013 31.39 32.36 31.34 32.18 6652
2/13/2013 31.80 32.05 31.06 31.54 5177
2/12/2013 31.46 32.21 31.45 31.75 4017
2/11/2013 31.68 31.74 30.78 31.54 4995
2/8/2013 31.82 32.00 31.60 31.74 2675
2/7/2013 31.80 31.94 31.45 31.67 4426
2/6/2013 32.00 32.09 31.63 31.98 3846
2/5/2013 32.05 32.42 32.00 32.22 4211
2/4/2013 32.20 32.50 31.86 32.01 5196
2/1/2013 32.47 32.91 32.00 32.39 8386
1/31/2013 32.20 32.36 31.80 32.31 8242
1/30/2013 32.94 34.09 32.13 32.30 15190
1/29/2013 31.81 32.05 31.59 31.75 6896
1/28/2013 31.15 31.99 31.15 31.88 7592
1/25/2013 31.38 31.49 31.20 31.32 3788
Marketplace
Trading Center