Dolby Laboratories (NY: DLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.14	93.87	92.92	93.76	397,096	+0.91(+0.98%)
May 27, 2021	92.71	93.41	92.33	92.84	402,381	+0.23(+0.25%)
May 26, 2021	93.12	93.91	92.41	92.61	509,431	-0.12(-0.12%)
May 25, 2021	93.67	93.94	92.68	92.73	316,904	-0.44(-0.47%)
May 24, 2021	92.93	93.49	92.71	93.17	266,711	+1.06(+1.15%)
May 21, 2021	93.37	93.67	91.27	92.11	723,020	-1.01(-1.08%)
May 20, 2021	92.69	93.53	92.33	93.12	352,538	+0.71(+0.77%)
May 19, 2021	89.59	92.64	89.23	92.41	464,865	+1.17(+1.29%)
May 18, 2021	91.21	92.21	90.64	91.24	325,899	+0.20(+0.22%)
May 17, 2021	91.89	92.04	90.81	91.04	380,820	-0.69(-0.75%)
May 14, 2021	90.37	92.08	90.06	91.73	426,128	+2.16(+2.41%)
May 13, 2021	88.70	89.94	88.30	89.56	346,709	+1.18(+1.33%)
May 12, 2021	89.86	90.47	88.35	88.39	250,497	-2.40(-2.64%)
May 11, 2021	90.16	91.30	89.95	90.78	606,692	-1.24(-1.34%)
May 10, 2021	92.62	93.56	91.89	92.02	297,585	-0.65(-0.70%)
May 07, 2021	93.37	94.12	91.89	92.67	557,280	-0.23(-0.25%)
May 06, 2021	93.06	93.33	89.09	92.90	542,475	-0.10(-0.10%)
May 05, 2021	93.66	98.15	89.30	93.00	1,811,893	-6.28(-6.33%)
May 04, 2021	98.81	99.70	97.36	99.28	1,022,367	+0.11(+0.12%)
May 03, 2021	98.24	100.44	97.80	99.16	1,590,304	+1.86(+1.91%)
Apr 30, 2021	97.04	97.73	96.18	97.30	713,916	-0.58(-0.60%)
Apr 29, 2021	97.40	98.11	96.58	97.89	416,088	+0.82(+0.84%)
Apr 28, 2021	97.27	97.72	95.22	97.07	282,791	-0.26(-0.27%)
Apr 27, 2021	96.61	97.40	96.20	97.33	338,955	+1.35(+1.41%)
Apr 26, 2021	96.07	96.91	95.45	95.98	745,703	+0.23(+0.24%)
Apr 23, 2021	96.31	96.35	95.49	95.75	280,936	+0.11(+0.11%)
Apr 22, 2021	95.66	96.58	94.75	95.64	207,282	+0.14(+0.15%)
Apr 21, 2021	95.80	95.95	94.81	95.50	342,395	-0.02(-0.02%)
Apr 20, 2021	96.89	97.31	94.86	95.52	552,339	-1.53(-1.58%)
Apr 19, 2021	97.48	98.53	96.42	97.05	401,913	-0.85(-0.87%)
Apr 16, 2021	98.43	99.30	97.90	97.91	448,517	+0.03(+0.03%)
Apr 15, 2021	97.14	98.11	96.36	97.88	420,442	+1.52(+1.58%)
Apr 14, 2021	97.03	97.83	95.71	96.35	497,254	-0.43(-0.45%)
Apr 13, 2021	97.79	98.54	96.58	96.79	476,160	-1.16(-1.18%)
Apr 12, 2021	97.06	98.33	96.71	97.95	694,027	+0.59(+0.61%)
Apr 09, 2021	97.93	98.01	96.84	97.35	954,182	-0.81(-0.82%)
Apr 08, 2021	97.90	99.24	97.37	98.16	339,502	+0.62(+0.64%)
Apr 07, 2021	97.97	98.17	96.56	97.53	446,460	-0.67(-0.68%)
Apr 06, 2021	98.68	99.50	97.57	98.20	938,068	-0.75(-0.76%)
Apr 05, 2021	98.82	99.61	97.87	98.95	340,886	+1.14(+1.17%)
Apr 01, 2021	95.63	98.27	94.86	97.81	598,058	+3.15(+3.32%)
Mar 31, 2021	94.23	95.96	93.98	94.67	493,186	+0.21(+0.22%)
Mar 30, 2021	94.37	94.83	92.82	94.46	419,091	+0.12(+0.12%)
Mar 29, 2021	93.99	94.79	93.17	94.34	483,153	+0.15(+0.16%)
Mar 26, 2021	93.42	94.19	92.12	94.19	302,001	+1.23(+1.32%)
Mar 25, 2021	91.62	93.12	90.22	92.96	347,878	+0.82(+0.88%)
Mar 24, 2021	94.07	94.19	92.02	92.14	352,915	-1.40(-1.50%)
Mar 23, 2021	95.28	95.59	92.90	93.54	425,748	-2.01(-2.11%)
Mar 22, 2021	95.45	96.25	95.19	95.56	269,650	+0.39(+0.41%)
Mar 19, 2021	94.17	95.62	93.65	95.16	543,623	+0.76(+0.80%)
Mar 18, 2021	94.93	96.37	94.00	94.41	418,030	-1.16(-1.21%)
Mar 17, 2021	96.40	96.52	95.11	95.57	333,352	-1.10(-1.14%)
Mar 16, 2021	96.48	97.36	96.09	96.67	355,745	+0.57(+0.59%)
Mar 15, 2021	94.96	96.11	94.44	96.10	383,456	+1.20(+1.26%)
Mar 12, 2021	93.55	94.95	92.53	94.91	391,058	+0.57(+0.60%)
Mar 11, 2021	94.78	95.79	93.93	94.34	522,561	+0.47(+0.50%)
Mar 10, 2021	95.50	95.58	93.32	93.87	525,598	-1.13(-1.19%)
Mar 09, 2021	95.57	96.32	94.85	95.00	600,060	+0.35(+0.37%)
Mar 08, 2021	94.58	95.49	93.97	94.65	488,783	+0.13(+0.14%)
Mar 05, 2021	93.64	94.74	89.88	94.51	510,878	+1.86(+2.01%)
Mar 04, 2021	95.44	95.77	91.99	92.65	1,178,210	-3.02(-3.16%)
Mar 03, 2021	95.38	96.56	95.03	95.67	701,647	-0.28(-0.29%)
Mar 02, 2021	96.57	97.35	95.66	95.95	916,556	-0.53(-0.55%)

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.