$43.44 +0.26 (%) Dolby Laboratories Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
12/17/201442.4943.2642.1043.18197,749
12/16/201442.7943.2342.3942.49197,746
12/15/201443.3543.5342.7742.98179,328
12/12/201443.7444.1843.2243.24273,149
12/11/201444.2544.8343.9944.11161,789
12/10/201444.8745.0543.8744.16289,298
12/9/201444.8845.1844.2645.07325,083
12/8/201445.7846.1745.1945.37368,796
12/5/201445.8846.0345.5945.99424,829
12/4/201445.4045.9145.1845.80523,722
12/3/201444.6645.6844.4545.45482,443
12/2/201444.1744.6844.0944.59362,248
12/1/201444.1944.4844.0444.23261,891
11/28/201444.1144.7043.8744.38184,850
11/26/201443.8944.4643.7344.22256,075
11/25/201443.7544.4543.5143.77760,545
11/24/201443.4544.2143.4144.01300,892
11/21/201443.4143.5943.2843.48282,883
11/20/201442.9643.3342.6843.21340,312
11/19/201443.0843.2542.6342.98242,435
11/18/201443.3343.5143.0643.07257,702
11/17/201443.3243.7843.1543.29560,978
11/14/201443.2243.6843.0143.46344,258
11/13/201443.6743.8243.0643.16289,339
11/12/201443.1443.6642.9243.53436,156
11/11/201442.9743.4942.9443.23192,973
11/10/201442.7543.1942.6743.03250,216
11/7/201442.4642.8042.1342.64357,599
11/6/201442.8143.0442.4742.56248,604
11/5/201442.3343.0442.0842.70476,558
11/4/201442.0642.3841.8942.23289,081
11/3/201441.8842.2341.6842.15262,588
10/31/201441.7342.0941.7341.92308,173
10/30/201441.3241.7239.4641.40380,619
10/29/201441.2641.6641.1841.65434,261
10/28/201440.7841.2840.1541.27447,514
10/27/201440.2441.0540.0140.75408,904
10/24/201440.3340.4438.0440.321,029,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center