Indicators

Dolby Laboratories (NY: DLB )

83.85 +0.23 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.03	31.14	30.78	30.99	597,213	-0.13(-0.41%)
Apr 27, 2012	31.16	31.63	30.91	31.11	969,949	-0.05(-0.15%)
Apr 26, 2012	30.36	31.22	30.28	31.16	850,387	+0.70(+2.31%)
Apr 25, 2012	30.05	30.53	30.05	30.46	648,141	+0.81(+2.74%)
Apr 24, 2012	29.30	29.68	28.99	29.64	711,589	+0.32(+1.10%)
Apr 23, 2012	29.60	29.62	29.25	29.32	737,573	-0.74(-2.47%)
Apr 20, 2012	30.02	30.45	29.98	30.06	616,863	+0.25(+0.85%)
Apr 19, 2012	30.14	30.29	29.49	29.81	839,229	-0.39(-1.31%)
Apr 18, 2012	29.37	30.46	29.37	30.20	1,322,150	+0.62(+2.08%)
Apr 17, 2012	29.08	29.64	28.92	29.59	820,142	+0.72(+2.49%)
Apr 16, 2012	29.14	29.19	28.70	28.87	728,082	-0.06(-0.19%)
Apr 13, 2012	29.45	29.49	28.89	28.93	468,301	-0.67(-2.27%)
Apr 12, 2012	29.25	29.86	29.25	29.60	492,606	+0.37(+1.27%)
Apr 11, 2012	29.11	29.61	28.99	29.23	655,256	+0.53(+1.84%)
Apr 10, 2012	29.14	29.38	28.46	28.70	590,877	-0.56(-1.92%)
Apr 09, 2012	29.11	29.41	28.94	29.26	600,398	-0.47(-1.59%)
Apr 05, 2012	29.90	29.97	29.60	29.73	497,401	-0.23(-0.76%)
Apr 04, 2012	29.87	30.12	29.54	29.96	625,268	-0.28(-0.91%)
Apr 03, 2012	30.07	30.28	30.01	30.24	801,796	+0.16(+0.53%)

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.