$32.59 +0.09 (%) Dolby Laboratories Inc - NYSE

Aug. 28, 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
8/28/201532.5132.7832.3532.59615,749
8/27/201532.7332.8032.2832.50678,131
8/26/201532.3932.4531.9732.35836,024
8/25/201531.6432.2731.4031.75812,230
8/24/201530.2832.0929.8730.91974,848
8/21/201531.7432.3031.6431.781,125,104
8/20/201533.5133.7433.1433.17353,754
8/19/201533.8734.1033.6433.82278,503
8/18/201534.1134.3533.5034.03430,587
8/17/201533.9034.3833.7034.29405,727
8/14/201534.0134.2933.9534.08378,102
8/13/201533.6034.2033.5033.87366,674
8/12/201533.7533.9233.5033.68612,508
8/11/201534.4334.5033.8834.00374,261
8/10/201534.3534.8134.2334.69475,451
8/7/201534.2634.6233.7734.12500,161
8/6/201534.3934.5934.2534.30285,660
8/5/201534.3734.9334.3734.42197,836
8/4/201534.5834.8734.2634.31411,503
8/3/201535.1035.2034.3834.70486,869
7/31/201535.0635.4134.8835.15328,389
7/30/201535.0835.3334.9534.97457,652
7/29/201535.3935.3934.9735.18244,699
7/28/201535.1835.4534.8035.31438,765
7/27/201534.9535.0934.7035.04572,688
7/24/201535.4535.6034.8635.07538,825
7/23/201537.8137.8434.8735.361,401,765
7/22/201537.2137.6437.2137.49611,503
7/21/201537.6237.7937.2637.50377,895
7/20/201538.0138.1237.6637.72276,899
7/17/201537.7637.9437.5637.92230,024
7/16/201537.5837.9037.3837.68341,265
7/15/201537.3837.5637.2137.33266,224
7/14/201537.5037.6137.2937.38292,532
7/13/201537.6137.7537.2537.44314,267
7/10/201537.7938.0137.3137.41466,796
7/9/201537.9038.0237.4037.44307,320
7/8/201537.9538.2737.3537.58407,370
7/7/201538.8638.8637.7238.20440,479
7/6/201538.8338.9938.2438.74633,770
7/2/201539.4839.6939.0939.14459,495
7/1/201539.9339.9539.2639.63346,707
6/30/201540.0740.1039.5939.68434,383
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
  • Showing 1-100 of 1,259 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!