$39.68 -0.09 (%) Dolby Laboratories Inc - NYSE

Jun. 30, 2015 | 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
6/29/201539.9440.0039.3939.77475,924
6/26/201540.9841.0440.0940.34429,251
6/25/201541.0941.2240.5740.83362,920
6/24/201541.0941.2940.9341.18345,943
6/23/201541.0741.2040.7341.19199,561
6/22/201541.2341.2640.9341.12316,960
6/19/201540.8041.2240.6541.11326,883
6/18/201540.7640.9240.4340.92330,049
6/17/201539.5640.7739.4740.75435,368
6/16/201538.9339.5938.6739.55384,471
6/15/201539.0039.0838.5838.89221,498
6/12/201539.3439.3839.1239.33147,895
6/11/201539.6339.8739.4239.53175,081
6/10/201539.6339.9239.5339.56235,626
6/9/201539.6739.7339.1939.57220,473
6/8/201539.9840.0339.6039.66193,436
6/5/201539.9040.0139.4839.97179,541
6/4/201539.9840.1139.8039.94268,657
6/3/201539.6440.4139.4340.15352,051
6/2/201539.2239.6539.1739.49214,885
6/1/201539.2039.4938.6939.24250,215
5/29/201539.2139.5939.0239.15331,440
5/28/201539.6439.7439.2639.35177,042
5/27/201539.1639.7839.0739.62226,460
5/26/201539.7139.7738.9639.11260,324
5/22/201539.5539.8839.4339.83185,417
5/21/201539.5039.8039.4239.68191,126
5/20/201539.4539.7339.2239.45192,237
5/19/201539.6239.8539.2739.38284,792
5/18/201539.3639.7439.2839.74199,283
5/15/201539.7939.8439.5139.56143,880
5/14/201539.7239.9939.5539.82148,035
5/13/201539.4239.6439.3439.51191,230
5/12/201539.5439.5939.1039.39247,905
5/11/201539.8740.0839.7039.77196,476
5/8/201539.8640.2439.7939.93141,020
5/7/201539.6839.8939.3339.67377,111
5/6/201539.7439.8539.3839.76299,217
5/5/201540.1240.3639.4939.54439,075
5/4/201540.2940.7140.2140.28559,907
5/1/201540.2940.5840.1840.31352,622
4/30/201540.5040.7139.8340.26521,903
4/29/201540.9941.0440.5440.80376,377
4/28/201541.1641.5040.8141.17299,092
4/27/201540.4441.4540.4441.17436,806
4/24/201541.3241.4640.4040.61532,680
4/23/201541.2541.8440.7241.26609,175
4/22/201538.8741.3738.8041.182,617,343
4/21/201537.7238.2537.5338.12832,334
4/20/201537.8538.1737.6037.62536,692
4/17/201537.9838.0637.6237.73465,968
4/16/201537.9938.3237.5038.12699,153
4/15/201538.3738.4037.8138.00720,351
4/14/201538.1938.5538.1238.30289,088
4/13/201538.3138.6438.1638.25333,764
4/10/201538.2638.5538.0838.36323,788
4/9/201538.1638.4038.0238.15352,692
4/8/201538.0938.2738.0538.20277,020
4/7/201538.4538.5038.0738.08225,264
4/6/201538.1538.6038.0838.47483,882
4/2/201538.0738.2138.0238.16233,476
4/1/201538.1538.2237.4938.00382,762
3/31/201538.2138.3637.9438.16346,970
3/30/201538.1038.4337.9738.32285,464
3/27/201537.9638.3337.9338.10432,723
3/26/201537.8738.2037.6137.97343,825
3/25/201538.6439.1038.0338.06254,715
3/24/201539.2539.4738.5238.55479,476
3/23/201539.2139.4939.0639.25216,922
3/20/201539.2539.4839.1239.25238,412
3/19/201539.4439.6739.2339.28127,327
3/18/201539.5339.6939.2539.50137,162
3/17/201539.3339.5839.1339.58135,002
3/16/201539.2539.6239.1539.53140,793
3/13/201539.7039.7039.0039.19240,863
3/12/201538.5239.7438.4939.71230,709
3/11/201538.5538.6637.9338.57299,242
3/10/201539.1139.1138.2338.55413,665
3/9/201539.8139.8939.0839.24324,869
3/6/201540.0540.2039.5839.78162,277
3/5/201540.5540.6239.9940.14174,579
3/4/201540.6040.8139.9840.55236,108
3/3/201541.1741.2340.3440.79259,393
3/2/201540.4841.3440.2241.21254,999
2/27/201540.4040.5240.1040.47154,585
2/26/201540.7040.8640.3540.45164,706
2/25/201540.5140.7840.2740.65173,051
2/24/201539.6740.6239.6640.45385,303
2/23/201539.8040.0239.5839.79236,504
2/20/201539.6840.1839.6040.14233,495
2/19/201539.6840.0639.6639.96179,694
2/18/201539.5440.0139.4639.68297,810
2/17/201539.5939.8439.5039.70161,670
2/13/201539.0139.5839.0139.56186,745
2/12/201539.0539.4338.9739.07237,366
2/11/201538.5839.1738.5238.81237,088
2/10/201538.5638.9838.2638.74250,608
2/9/201538.4938.7238.1138.27189,627
2/6/201539.0439.1238.5238.61312,724
2/5/201538.9339.3938.8039.04287,198
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!