$47.61 -0.31 (%) Dolby Laboratories Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
1/5/201633.2733.7733.0733.63373,922
1/4/201633.1133.3832.6933.22394,019
12/31/201533.9734.1233.6233.65222,613
12/30/201534.5134.7034.1134.14306,164
12/29/201534.5034.7134.1834.60246,367
12/28/201534.7534.8334.3034.42165,005
12/24/201535.0835.1834.6334.91149,593
12/23/201534.7035.2334.6035.16338,381
12/22/201533.8234.6933.7334.55256,621
12/21/201534.4134.4333.2133.74480,590
12/18/201534.1034.2833.8034.23615,715
12/17/201533.9934.2833.7634.09455,455
12/16/201533.3434.0433.1634.01341,416
12/15/201532.8133.2832.5533.15302,021
12/14/201532.8132.8532.3432.57256,245
12/11/201533.0733.0932.5632.85249,695
12/10/201533.4133.7533.2233.43223,985
12/9/201533.5934.1633.1633.46409,572
12/8/201533.8734.1133.5733.74196,990
12/7/201534.4234.6334.0034.18157,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center