$54.29 +0.44 (%) Dolby Laboratories Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201654.0954.4853.8254.29387,037
9/29/201654.4154.6853.8453.85236,180
9/28/201654.2554.5754.1854.54254,781
9/27/201653.9254.3653.8454.36225,079
9/26/201653.5354.0053.1553.91308,117
9/23/201653.9153.9453.3653.79346,505
9/22/201653.5054.2553.3754.19498,031
9/21/201652.4253.4752.3253.46440,568
9/20/201651.6352.4451.4752.24582,146
9/19/201650.4151.3650.3651.23298,994
9/16/201650.4550.7650.2650.73485,343
9/15/201649.5050.7749.4650.57494,413
9/14/201648.9149.5248.8049.45318,148
9/13/201648.4949.2048.0349.08469,220
9/12/201648.6948.9548.2948.87637,404
9/9/201649.5549.7548.6648.84445,032
9/8/201649.9850.0749.6649.99272,090
9/7/201649.9450.1349.6250.04354,904
9/6/201649.6350.0049.3649.92273,585
9/2/201648.9749.7348.9149.65339,477
9/1/201648.9349.1548.5748.96247,877
8/31/201649.0049.0948.4548.94386,948
8/30/201649.9550.0948.8049.09469,223
8/29/201649.8650.0449.7249.92346,157
8/26/201649.9050.1949.3149.87375,442
8/25/201649.9950.0649.7950.06243,059
8/24/201650.4850.4850.1050.15251,799
8/23/201650.2050.4349.9950.41327,986
8/22/201649.9350.1249.5050.10408,028
8/19/201649.7650.2949.5650.21363,533
8/18/201649.2549.8849.1849.83329,224
8/17/201649.0549.4448.8549.42378,193
8/16/201649.5349.7348.9549.06597,958
8/15/201649.6849.9049.5349.73255,765
8/12/201649.6449.8849.3649.70278,123
8/11/201649.8049.8049.2449.68322,690
8/10/201649.9549.9649.5049.73470,681
8/9/201649.9950.0149.8149.86265,876
8/8/201650.1250.2049.8149.91451,467
8/5/201649.0350.3848.8250.32615,800
8/4/201648.8749.2348.6548.95349,252
8/3/201648.9548.9548.0848.75580,417
8/2/201649.8950.0048.6348.86679,319
8/1/201650.4350.4349.6449.73876,719
7/29/201649.7650.5549.7650.31465,819
7/28/201645.0051.4445.0049.931,592,071
7/27/201650.2850.4949.5449.96527,627
7/26/201650.1250.5649.9150.41784,200
7/25/201649.6550.0349.4650.01606,539
7/22/201649.1949.6349.0649.62217,393
7/21/201649.2549.4348.9949.28380,647
7/20/201649.0749.6749.0049.35391,356
7/19/201649.2649.2848.9048.94236,424
7/18/201649.1549.5949.1549.38303,488
7/15/201648.9749.1648.7249.05320,218
7/14/201648.8649.1548.7648.80410,312
7/13/201649.0149.0748.5248.58276,065
7/12/201649.3949.8548.9548.97410,740
7/11/201649.1149.5949.0049.35328,140
7/8/201648.1948.9647.9948.83218,209
7/7/201646.9048.1046.9047.73656,384
7/6/201646.7347.1346.6747.03459,006
7/5/201647.5447.6146.8347.05320,090
7/1/201647.7648.2147.5247.64298,530
6/30/201647.2547.8746.8747.85416,191
6/29/201647.2847.4546.9247.20408,563
6/28/201646.5146.8046.2546.77274,829
6/27/201646.6346.7845.5746.18508,181
6/24/201647.5047.8946.9147.05514,811
6/23/201648.8349.5948.7849.01844,645
6/22/201648.2948.9848.0748.37609,367
6/21/201647.8248.6547.5648.52454,418
6/20/201647.0847.8747.0347.81410,165
6/17/201646.9747.1846.5846.93468,810
6/16/201646.5347.0846.2247.04355,717
6/15/201647.3947.5246.7646.76256,345
6/14/201647.0147.7547.0047.39512,247
6/13/201647.6847.6946.8246.92259,842
6/10/201647.0447.9447.0447.75311,967
6/9/201647.8748.2647.8547.95198,222
6/8/201647.8548.1847.5348.04367,930
6/7/201648.3248.5047.8847.92273,902
6/6/201647.9048.4047.8448.40325,063
6/3/201648.0748.1847.5347.85179,971
6/2/201648.0048.2647.5648.20239,067
6/1/201647.5548.1847.5548.03456,597
5/31/201646.6847.5146.6147.45319,815
5/27/201646.6547.1746.4946.96233,800
5/26/201646.2547.1446.1746.92341,681
5/25/201646.1246.4945.8646.25363,186
5/24/201645.8246.4745.2646.07263,478
5/23/201644.9646.2044.8045.69441,614
5/20/201644.3345.0744.3344.97269,938
5/19/201644.3844.4544.0644.24279,164
5/18/201644.6344.9844.2844.53326,511
5/17/201645.3645.5044.6144.71383,839
5/16/201645.5345.9045.2945.56224,391
5/13/201645.3145.9245.2345.55252,572
5/12/201645.6445.7645.0945.51248,299
5/11/201645.4845.9545.3445.53363,581
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center