Dolby Laboratories Inc $42.62

up +0.15


17/4/2014 06:40 PM  |  NYSE : DLB  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
4/17/201442.4643.1642.3742.62276,339
4/16/201442.7742.8942.2342.47323,023
4/15/201442.2142.6641.6642.45209,656
4/14/201442.6042.6941.9142.18277,900
4/11/201442.5543.0242.2642.40270,879
4/10/201443.5243.6342.4542.79382,205
4/9/201443.6043.6243.2443.45324,483
4/8/201443.2244.1443.1943.49247,147
4/7/201443.7844.0043.1043.12443,035
4/4/201444.5844.7043.7343.82267,106
4/3/201444.8444.9944.0344.33518,807
4/2/201444.9644.9944.6244.77338,868
4/1/201444.5345.0044.4744.89495,061
3/31/201444.5344.9444.4744.50191,511
3/28/201443.8944.5443.8444.39303,261
3/27/201443.6943.9943.2743.82257,515
3/26/201444.8544.9643.7743.77247,501
3/25/201444.7144.9644.4544.78337,044
3/24/201444.6544.7844.4044.62339,885
3/21/201444.6345.0044.2444.50307,125
3/20/201444.3144.6344.1644.42205,390
3/19/201444.9244.9244.0044.51318,676
3/18/201444.2945.0044.0944.97478,557
3/17/201444.8145.1644.0244.15483,225
3/14/201444.2744.8744.0544.67422,353
3/13/201444.8544.8543.9444.36393,914
3/12/201444.0344.9843.7044.83497,231
3/11/201444.6844.7843.8644.17598,633
3/10/201444.7144.8444.2644.61439,155
3/7/201444.2944.8544.1244.78796,761
3/6/201443.0044.0242.9143.98643,132
3/5/201442.1643.1342.0543.01426,264
3/4/201441.9242.2841.8342.16346,107
3/3/201440.9941.6140.8941.61354,882
2/28/201441.0941.5041.0741.23325,821
2/27/201441.0041.5841.0041.20264,388
2/26/201440.9041.1440.5041.00576,731
2/25/201441.3541.5340.9141.37263,202
2/24/201441.4041.9941.2341.23269,041
2/21/201441.5341.7641.2841.61231,604
2/20/201441.0841.5240.3241.49407,376
2/19/201441.7041.9941.0441.09328,700
2/18/201441.3642.1441.2441.86404,237
2/14/201441.3641.7641.3141.39212,267
2/13/201440.8941.7840.6141.52534,728
2/12/201441.2741.4841.0341.09276,471
2/11/201441.0841.4840.9641.26289,373
2/10/201440.9341.1840.9040.98415,556
2/7/201440.9241.1940.8840.97339,859
2/6/201440.4441.0340.4440.75361,904
2/5/201440.1840.4439.8940.39457,068
2/4/201440.2240.6139.9540.48385,872
2/3/201441.0041.1239.6840.07710,737
1/31/201440.7241.0640.5640.99544,631
1/30/201440.9241.3340.8541.30373,467
1/29/201441.1041.3640.6240.82731,173
1/28/201440.8241.4040.5741.37519,034
1/27/201441.2641.5040.6941.14732,739
1/24/201442.0042.0040.5341.311,530,320
1/23/201440.4141.6239.9941.521,051,500
1/22/201440.5940.7340.4140.71517,742
1/21/201440.8440.9640.4340.50474,552
1/17/201440.7141.0540.5140.60408,959
1/16/201441.2641.2640.6940.69410,379
1/15/201441.2041.8041.1241.31450,258
1/14/201440.8641.2140.5041.15252,614
1/13/201441.5441.5440.4440.85578,190
1/10/201440.8941.9740.8941.70492,358
1/9/201440.7640.9340.2640.86557,111
1/8/201440.4241.4940.1540.71661,747
1/7/201439.2540.3639.2140.29431,509
1/6/201439.1939.7439.0139.26455,683
1/3/201438.8839.6238.5939.20320,065
1/2/201438.4038.9238.0238.92458,944
12/31/201338.4838.8938.4338.56126,736
12/30/201338.2638.5238.0738.48287,211
12/27/201338.4038.8238.2538.38144,022
12/26/201338.6138.6138.1138.48136,502
12/24/201338.4838.7138.3038.57126,002
12/23/201338.0038.6737.8538.56323,984
12/20/201337.2838.0037.0938.00447,292
12/19/201337.2337.3036.9537.21207,658
12/18/201337.3737.4436.6637.44297,937
12/17/201337.3937.5737.2037.42315,979
12/16/201337.0037.5536.8237.35193,608
12/13/201337.4237.4436.6737.00280,356
12/12/201337.6137.8037.1037.44417,767
12/11/201336.6038.4436.5637.74885,521
12/10/201336.1636.5436.0736.51327,462
12/9/201335.7936.2135.6336.20242,702
12/6/201335.6436.1635.5336.07224,048
12/5/201335.3935.5134.8135.43154,829
12/4/201335.5535.7835.3935.54261,066
12/3/201336.0836.6035.6735.75441,485
12/2/201335.9336.4135.6236.08379,686
11/29/201335.7536.1135.5335.93160,139
11/27/201335.7035.8535.3735.69169,581
11/26/201335.4335.9735.4035.79215,937
11/25/201335.4535.4835.1435.40199,103
11/22/201335.0535.5035.0435.48265,783
Trading Center