$43.55 +0.07 (%) Dolby Laboratories Inc - NYSE

Sep. 18, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLB historical data

Date Open High Low Close Volume
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
7/28/201444.8445.1244.4045.00539,816
7/25/201444.2245.8343.9744.801,010,958
7/24/201443.9144.2643.6543.80554,727
7/23/201443.6144.0043.3443.91379,650
7/22/201443.2143.6243.1743.56236,012
7/21/201443.1443.2442.8343.10187,234
7/18/201442.3443.2942.1843.29492,829
7/17/201442.3442.6242.0842.23304,448
7/16/201442.8242.9042.3842.41303,987
7/15/201442.6743.2642.5042.60469,520
7/14/201443.2543.3842.7942.82159,741
7/11/201443.1843.2743.0043.17250,795
7/10/201443.1943.3842.7943.24266,264
7/9/201443.2943.6643.2043.60349,490
7/8/201443.7943.7943.1043.28396,863
7/7/201443.4743.9243.3643.77331,958
7/3/201443.8043.8943.5843.76137,962
7/2/201443.5743.8443.4943.74686,897
7/1/201443.3143.7443.2143.62449,812
6/30/201442.2343.2341.9343.20445,288
6/27/201442.1942.8642.1642.18756,973
6/26/201442.4342.4341.8842.17316,749
6/25/201442.0742.5042.0142.40174,987
6/24/201442.2142.7742.1042.18269,565
6/23/201442.2842.3942.1542.23165,640
6/20/201442.5742.7942.2542.30302,330
6/19/201442.5842.8842.2742.57185,035
6/18/201442.5042.6141.9242.57249,280
6/17/201442.1342.6542.1042.47270,488
6/16/201442.4242.5241.9342.10241,180
6/13/201442.5042.6241.8842.43246,725
6/12/201442.2942.5441.8542.35352,806
6/11/201441.7342.5741.5442.45429,326
6/10/201441.7341.9841.4441.78285,195
6/9/201441.6041.8541.3541.78265,330
6/6/201441.2741.7541.2741.59317,502
6/5/201441.2241.4940.9241.28226,927
6/4/201441.1041.2640.8241.17275,143
6/3/201440.7241.4440.7241.10632,380
6/2/201441.5041.6040.6340.87350,300
5/30/201441.3741.6941.3241.54334,889
5/29/201441.0841.6140.9541.38478,544
5/28/201441.2141.3940.8241.00422,347
5/27/201440.9041.6340.9041.20554,068
5/23/201440.2840.8740.0740.80393,334
5/22/201440.3440.6340.0940.34533,931
5/21/201439.9540.3939.9540.15454,215
5/20/201440.0140.1739.6839.801,050,420
5/19/201439.2640.0939.1540.02369,517
5/16/201439.4939.6439.0239.27362,270
5/15/201439.3639.6739.2339.44457,501
5/14/201439.8039.8239.2139.37412,306
5/13/201440.2040.5639.8139.83300,219
5/12/201439.5140.2739.4940.06929,750
5/9/201439.0339.3638.9039.25466,738
5/8/201438.9939.5938.8339.08622,564
5/7/201439.1539.3438.7839.01567,679
5/6/201439.2639.3638.9539.04507,422
5/5/201439.0539.5038.9139.25576,743
5/2/201439.4439.5038.9439.05588,336
5/1/201439.7540.0339.1739.38909,969
4/30/201443.4643.5439.6339.851,641,036
4/29/201443.8344.1443.3943.96460,067
4/28/201444.1044.3143.4443.64503,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center