Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	60.54	60.94	59.99	60.57	235,577	-0.07(-0.11%)
Oct 30, 2019	60.27	60.65	59.81	60.63	227,351	+0.42(+0.70%)
Oct 29, 2019	60.38	60.80	60.12	60.21	167,262	-0.27(-0.45%)
Oct 28, 2019	60.45	60.77	60.13	60.48	197,105	+0.31(+0.52%)
Oct 25, 2019	59.44	60.45	59.40	60.17	175,356	+0.53(+0.88%)
Oct 24, 2019	59.71	59.88	59.33	59.64	200,544	+0.09(+0.16%)
Oct 23, 2019	60.67	60.90	59.25	59.55	261,944	-1.13(-1.86%)
Oct 22, 2019	60.71	61.33	60.17	60.68	311,200	+0.00(+0.00%)
Oct 21, 2019	61.20	61.53	60.50	60.68	456,175	-0.14(-0.23%)
Oct 18, 2019	60.71	61.04	60.41	60.82	289,534	+0.07(+0.11%)
Oct 17, 2019	59.99	60.80	59.99	60.76	341,716	+1.14(+1.91%)
Oct 16, 2019	59.47	60.13	59.31	59.62	198,989	+0.02(+0.03%)
Oct 15, 2019	59.11	59.78	58.92	59.60	266,049	+0.79(+1.34%)
Oct 14, 2019	58.93	59.14	58.51	58.81	166,352	-0.41(-0.70%)
Oct 11, 2019	58.37	59.64	58.36	59.22	228,993	+1.39(+2.41%)
Oct 10, 2019	58.30	58.73	57.58	57.83	311,100	-0.38(-0.65%)
Oct 09, 2019	57.61	58.34	57.53	58.20	360,491	+1.06(+1.86%)
Oct 08, 2019	58.91	58.92	57.12	57.14	713,647	-2.28(-3.83%)
Oct 07, 2019	60.13	60.14	59.36	59.42	491,766	-0.78(-1.30%)
Oct 04, 2019	60.00	60.22	59.38	60.20	315,662	+0.32(+0.53%)
Oct 03, 2019	59.73	60.39	59.43	59.88	400,368	+0.03(+0.05%)
Oct 02, 2019	60.77	60.82	59.59	59.85	451,861	-1.31(-2.14%)
Oct 01, 2019	61.20	62.04	61.06	61.16	431,603	+0.30(+0.50%)
Sep 30, 2019	60.40	61.11	60.00	60.86	306,258	+0.80(+1.33%)
Sep 27, 2019	60.64	60.69	59.71	60.06	231,436	-0.45(-0.75%)
Sep 26, 2019	59.71	60.89	59.55	60.51	527,164	+0.96(+1.61%)
Sep 25, 2019	58.62	59.81	58.35	59.55	382,296	+0.88(+1.51%)
Sep 24, 2019	59.16	59.56	58.59	58.67	324,478	-0.24(-0.42%)
Sep 23, 2019	58.04	59.22	57.97	58.91	328,328	+0.61(+1.05%)
Sep 20, 2019	59.40	59.46	58.21	58.30	414,227	-1.04(-1.75%)
Sep 19, 2019	59.64	59.90	59.06	59.33	284,075	-0.13(-0.22%)
Sep 18, 2019	60.22	60.38	58.74	59.47	419,274	-0.60(-1.00%)
Sep 17, 2019	60.68	60.68	59.98	60.07	365,133	-0.63(-1.04%)
Sep 16, 2019	60.55	60.92	60.25	60.70	277,928	-0.12(-0.20%)
Sep 13, 2019	61.18	61.20	60.60	60.82	327,239	-0.26(-0.43%)
Sep 12, 2019	60.95	61.82	60.57	61.09	224,355	+0.13(+0.22%)
Sep 11, 2019	59.74	60.97	58.85	60.95	373,419	+1.52(+2.55%)
Sep 10, 2019	58.47	59.57	57.92	59.44	413,746	+0.73(+1.23%)
Sep 09, 2019	58.96	59.20	58.27	58.71	309,488	-0.01(-0.02%)
Sep 06, 2019	58.97	59.16	58.27	58.72	314,706	-0.09(-0.16%)
Sep 05, 2019	57.82	58.96	57.82	58.82	245,236	+1.47(+2.56%)
Sep 04, 2019	57.24	57.70	57.00	57.35	164,502	+0.61(+1.08%)
Sep 03, 2019	57.64	57.74	56.72	56.74	336,733	-1.22(-2.11%)
Aug 30, 2019	58.49	58.57	57.70	57.96	473,918	-0.05(-0.08%)
Aug 29, 2019	58.24	58.98	57.94	58.01	553,089	+0.27(+0.47%)
Aug 28, 2019	57.31	57.96	56.96	57.73	300,490	+0.15(+0.26%)
Aug 27, 2019	57.43	57.73	57.04	57.58	341,797	+0.56(+0.97%)
Aug 26, 2019	57.68	57.80	56.60	57.03	451,576	-0.08(-0.15%)
Aug 23, 2019	57.28	57.85	56.96	57.11	768,019	-0.54(-0.93%)
Aug 22, 2019	57.82	57.89	57.11	57.65	381,763	+0.10(+0.18%)
Aug 21, 2019	57.24	57.70	56.86	57.55	327,482	+0.83(+1.46%)
Aug 20, 2019	56.73	57.13	56.55	56.72	459,304	-0.01(-0.02%)
Aug 19, 2019	56.50	56.88	56.28	56.73	312,214	+0.83(+1.48%)
Aug 16, 2019	55.39	56.13	55.27	55.90	327,133	+0.99(+1.80%)
Aug 15, 2019	55.10	55.10	54.48	54.91	317,012	+0.17(+0.31%)
Aug 14, 2019	55.57	55.74	54.43	54.74	389,804	-1.94(-3.42%)
Aug 13, 2019	54.76	56.74	54.76	56.68	337,093	+1.75(+3.19%)
Aug 12, 2019	55.36	55.50	54.87	54.93	297,462	-0.75(-1.35%)
Aug 09, 2019	56.14	56.14	55.52	55.68	275,620	-0.63(-1.12%)
Aug 08, 2019	55.28	56.42	54.93	56.31	350,054	+1.46(+2.67%)
Aug 07, 2019	54.32	55.21	53.76	54.85	448,148	-0.04(-0.07%)
Aug 06, 2019	52.64	55.23	52.64	54.89	741,324	+1.03(+1.92%)
Aug 05, 2019	54.02	54.95	52.92	53.85	1,288,178	-1.34(-2.43%)
Aug 02, 2019	61.94	61.94	55.11	55.20	2,792,555	-8.70(-13.62%)