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 (%)
May 28, 2010	52.14	52.91	51.92	52.14	1,023,973	-0.56(-1.06%)
May 27, 2010	50.78	52.72	45.81	52.70	1,501,485	+2.46(+4.91%)
May 26, 2010	49.75	51.07	49.21	50.24	1,056,941	+1.26(+2.58%)
May 25, 2010	47.93	49.00	47.42	48.97	1,074	-0.07(-0.14%)
May 24, 2010	48.40	49.44	48.38	49.04	530,362	+0.10(+0.21%)
May 21, 2010	47.10	48.96	46.41	48.94	904,513	+1.07(+2.24%)
May 20, 2010	47.61	49.19	47.42	47.87	633	-2.09(-4.19%)
May 19, 2010	50.13	50.58	49.69	49.96	1,056,522	-0.37(-0.74%)
May 18, 2010	50.77	51.33	49.61	50.33	1,892	-0.40(-0.79%)
May 17, 2010	50.99	51.38	49.52	50.73	1,011,405	-0.34(-0.67%)
May 14, 2010	51.07	52.88	51.04	51.07	793,899	-1.97(-3.72%)
May 13, 2010	54.25	54.49	52.95	53.05	452,476	-1.15(-2.13%)
May 12, 2010	53.06	54.34	53.06	54.20	518,206	+1.21(+2.28%)
May 11, 2010	53.73	54.11	52.99	52.99	160	-0.56(-1.05%)
May 10, 2010	53.27	53.55	53.12	53.55	778,879	+3.17(+6.29%)
May 07, 2010	51.56	51.71	49.45	50.39	915,088	-1.14(-2.21%)
May 06, 2010	51.73	52.46	47.40	51.52	781,616	+0.78(+1.54%)
May 05, 2010	51.81	52.72	50.49	50.74	793,968	-1.47(-2.81%)
May 04, 2010	53.44	53.67	51.71	52.21	1,071,765	-1.72(-3.19%)

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.