$39.68 0.00 (%) Dolby Laboratories Inc - NYSE

May. 21, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center