Indicators

Dolby Laboratories (NY: DLB )

81.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.91	35.44	34.30	35.32	1,260,992	+0.75(+2.17%)
Nov 27, 2009	34.31	34.85	34.19	34.57	207,904	-0.37(-1.06%)
Nov 25, 2009	34.79	34.99	34.65	34.94	551,544	+0.21(+0.59%)
Nov 24, 2009	34.45	34.75	34.17	34.74	402,266	+0.29(+0.85%)
Nov 23, 2009	34.31	35.05	34.23	34.45	467,951	+0.26(+0.76%)
Nov 20, 2009	33.85	34.19	33.68	34.19	462,779	+0.26(+0.77%)
Nov 19, 2009	34.08	34.08	33.52	33.93	588,027	-0.16(-0.46%)
Nov 18, 2009	34.02	34.14	33.66	34.08	723,079	+0.15(+0.44%)
Nov 17, 2009	34.12	34.12	33.70	33.93	783,501	-0.21(-0.62%)
Nov 16, 2009	33.61	34.27	33.38	34.15	790,952	+0.92(+2.78%)
Nov 13, 2009	33.03	33.52	32.91	33.22	744,484	+0.09(+0.29%)
Nov 12, 2009	33.65	33.74	33.03	33.13	343,669	-0.46(-1.36%)
Nov 11, 2009	33.80	33.80	33.21	33.59	439,183	+0.08(+0.24%)
Nov 10, 2009	33.52	33.81	33.12	33.51	650,598	-0.22(-0.66%)
Nov 09, 2009	33.17	33.89	33.09	33.73	815,493	+0.66(+2.01%)
Nov 06, 2009	32.66	33.24	32.66	33.06	1,057,619	+0.09(+0.29%)
Nov 05, 2009	32.88	33.33	32.33	32.97	1,197,251	-0.14(-0.43%)
Nov 04, 2009	33.25	33.52	31.86	33.11	3,112,370	-1.79(-5.12%)
Nov 03, 2009	33.65	34.91	33.33	34.90	1,488,096	+1.37(+4.08%)

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.