$37.64 -0.53 (%) Dolby Laboratories Inc - NYSE

Apr. 1, 2015 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
3/31/201538.2138.3637.9438.16346,870
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
2/4/201538.7238.9938.3038.71279,330
2/3/201538.8239.2738.2838.66261,990
2/2/201538.8038.9138.1738.71262,148
1/30/201539.0039.3738.6038.80237,717
1/29/201539.2039.4038.6339.05227,422
1/28/201540.0440.1139.0939.22207,552
1/27/201539.6839.9039.0539.64354,029
1/26/201539.5740.2239.1940.17457,461
1/23/201538.7039.6738.6639.62475,689
1/22/201541.6341.6937.2538.652,176,051
1/21/201541.7842.3641.6742.06375,580
1/20/201542.2142.3541.7441.96288,110
1/16/201541.1142.0341.0041.97363,115
1/15/201541.6641.8740.9641.07141,462
1/14/201541.4641.6641.1941.61136,081
1/13/201542.0142.6741.2741.83239,217
1/12/201542.0742.2441.4741.84242,492
1/9/201542.7042.7041.8941.94152,037
1/8/201542.4343.0742.3842.69224,537
1/7/201542.2942.4041.9942.19152,327
1/6/201542.5042.5241.6742.14268,235
1/5/201543.1543.2742.4542.51264,217
1/2/201543.1643.5542.8243.41209,189
12/31/201443.5743.6843.0843.12140,686
12/30/201443.6943.9543.3943.55195,899
12/29/201444.0344.1643.6643.87213,983
12/26/201443.9244.3343.9244.17112,585
12/24/201443.7744.1443.7643.8881,811
12/23/201444.0944.2543.7743.77189,459
12/22/201444.0444.4743.6944.08256,638
12/19/201443.5044.0943.3844.091,361,980
12/18/201443.6843.7543.3543.44202,659
12/17/201442.4943.2642.0243.18197,749
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center