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 (%)
May 29, 2009	28.33	28.59	27.84	28.48	891,208	+0.43(+1.52%)
May 28, 2009	28.55	29.21	27.76	28.06	2,176,446	-0.39(-1.36%)
May 27, 2009	29.87	30.07	28.25	28.44	4,753,985	-2.54(-8.21%)
May 26, 2009	29.82	31.15	29.64	30.99	1,643,811	+1.43(+4.84%)
May 22, 2009	30.59	30.67	29.54	29.56	964,738	-0.84(-2.75%)
May 21, 2009	31.13	31.39	29.81	30.39	1,303,394	-1.10(-3.49%)
May 20, 2009	30.85	32.25	30.85	31.49	1,892,533	+0.95(+3.10%)
May 19, 2009	30.53	30.81	30.29	30.54	869,142	-0.38(-1.23%)
May 18, 2009	30.68	30.92	30.04	30.92	1,039,134	+0.40(+1.32%)
May 15, 2009	30.03	30.67	30.02	30.52	748,291	+0.49(+1.63%)
May 14, 2009	29.79	30.28	29.51	30.03	773,104	+0.22(+0.74%)
May 13, 2009	30.42	30.76	29.38	29.81	1,342,538	-1.15(-3.72%)
May 12, 2009	30.84	31.18	30.27	30.96	1,271,503	+0.45(+1.48%)
May 11, 2009	31.33	31.43	30.47	30.51	1,269,890	-1.08(-3.43%)
May 08, 2009	31.03	31.60	30.65	31.60	1,386,976	+1.03(+3.36%)
May 07, 2009	31.18	31.19	29.90	30.57	1,148,993	-0.31(-1.00%)
May 06, 2009	31.49	31.59	30.27	30.88	1,410,044	-0.36(-1.14%)
May 05, 2009	30.39	31.32	29.90	31.23	1,805,740	+0.92(+3.05%)
May 04, 2009	30.50	30.63	29.78	30.31	2,006,845	-0.17(-0.57%)

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.