Indicators

Dolby Laboratories (NY: DLB )

81.01 +1.72 (+2.17%)

Official Closing 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 28, 2008	23.78	24.05	22.87	23.55	386,912	-0.08(-0.33%)
Nov 26, 2008	21.64	23.87	21.45	23.63	1,040,163	+1.86(+8.56%)
Nov 25, 2008	22.60	22.91	21.17	21.77	2,950,796	-0.32(-1.47%)
Nov 24, 2008	20.96	22.43	20.48	22.09	1,024,172	+1.67(+8.20%)
Nov 21, 2008	20.20	20.42	19.35	20.42	1,145,335	+0.78(+3.98%)
Nov 20, 2008	19.94	20.88	19.45	19.64	1,228,051	-0.73(-3.57%)
Nov 19, 2008	21.33	21.48	20.26	20.36	903,830	-0.73(-3.48%)
Nov 18, 2008	21.76	22.04	20.48	21.10	997,358	-0.54(-2.48%)
Nov 17, 2008	21.41	22.08	21.16	21.63	1,270,820	+0.31(+1.44%)
Nov 14, 2008	23.21	23.21	21.33	21.33	1,372,926	-1.56(-6.83%)
Nov 13, 2008	22.44	22.89	20.78	22.89	1,866,957	+0.29(+1.29%)
Nov 12, 2008	24.29	24.29	22.54	22.60	1,413,265	-2.31(-9.29%)
Nov 11, 2008	24.61	25.15	23.96	24.91	713,786	+0.15(+0.61%)
Nov 10, 2008	25.53	25.53	24.29	24.76	1,440,116	-0.14(-0.57%)
Nov 07, 2008	22.33	25.04	22.33	24.91	1,999,860	+2.61(+11.73%)
Nov 06, 2008	22.93	23.61	22.05	22.29	934,740	-0.96(-4.14%)
Nov 05, 2008	25.71	25.82	23.14	23.25	960,422	-2.61(-10.11%)
Nov 04, 2008	25.88	26.61	25.47	25.87	428,969	+0.34(+1.33%)

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.