Indicators

Dolby Laboratories (NY: DLB )

79.35 -0.66 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.69	26.20	25.69	26.12	545,995	+0.31(+1.21%)
Dec 28, 2012	25.85	25.96	25.73	25.81	542,813	-0.12(-0.45%)
Dec 27, 2012	26.28	26.28	25.52	25.93	698,959	-0.16(-0.61%)
Dec 26, 2012	26.64	26.76	25.79	26.09	787,441	-0.55(-2.07%)
Dec 24, 2012	26.49	27.13	26.37	26.64	492,055	-0.52(-1.90%)
Dec 21, 2012	27.92	27.96	26.51	27.15	1,285,688	-1.10(-3.88%)
Dec 20, 2012	27.99	28.35	27.44	28.25	1,338,627	+0.45(+1.63%)
Dec 19, 2012	28.29	28.35	27.74	27.80	1,918,449	-0.14(-0.51%)
Dec 18, 2012	28.05	28.22	27.68	27.94	2,143,304	+0.02(+0.08%)
Dec 17, 2012	26.56	28.29	26.47	27.91	2,467,654	+1.69(+6.45%)
Dec 14, 2012	26.82	26.91	25.66	26.22	1,737,937	-0.45(-1.69%)
Dec 13, 2012	27.69	28.18	26.47	26.67	2,473,507	-0.97(-3.51%)
Dec 12, 2012	28.75	29.23	27.46	27.65	3,338,955	+0.64(+2.37%)
Dec 11, 2012	27.12	27.27	26.95	27.01	540,470	-0.05(-0.18%)
Dec 10, 2012	26.58	27.12	26.52	27.05	350,559	+0.33(+1.24%)
Dec 07, 2012	26.73	26.80	26.39	26.72	578,608	+0.05(+0.18%)
Dec 06, 2012	26.38	26.73	26.14	26.67	556,232	+0.28(+1.05%)
Dec 05, 2012	25.96	26.60	25.88	26.40	860,920	+0.43(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.