Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	63.26	64.50	63.03	63.91	848,026	+0.78(+1.23%)
Jul 30, 2019	62.21	63.28	62.15	63.13	377,106	+0.65(+1.04%)
Jul 29, 2019	62.08	62.65	61.67	62.49	273,408	+0.31(+0.50%)
Jul 26, 2019	62.27	63.24	62.08	62.18	355,452	+0.12(+0.20%)
Jul 25, 2019	61.85	62.27	61.60	62.06	309,150	-0.04(-0.06%)
Jul 24, 2019	61.55	62.18	61.35	62.09	227,818	+0.36(+0.58%)
Jul 23, 2019	61.31	61.76	61.15	61.74	279,507	+0.69(+1.12%)
Jul 22, 2019	61.34	61.58	61.01	61.05	493,763	-0.14(-0.23%)
Jul 19, 2019	61.31	61.57	61.15	61.19	355,239	+0.08(+0.14%)
Jul 18, 2019	61.13	61.20	60.87	61.11	297,866	-0.08(-0.12%)
Jul 17, 2019	61.26	61.57	60.88	61.18	304,755	-0.11(-0.18%)
Jul 16, 2019	61.08	61.51	60.64	61.29	271,535	+0.03(+0.05%)
Jul 15, 2019	61.13	61.29	60.84	61.27	257,393	+0.30(+0.49%)
Jul 12, 2019	60.14	61.11	59.89	60.97	256,573	+0.94(+1.56%)
Jul 11, 2019	59.85	60.08	59.36	60.03	284,424	+0.33(+0.55%)
Jul 10, 2019	59.67	60.44	59.46	59.70	436,121	+0.16(+0.27%)
Jul 09, 2019	59.42	59.73	59.05	59.54	296,681	+0.00(+0.00%)
Jul 08, 2019	60.71	60.71	59.32	59.54	278,608	-1.49(-2.45%)
Jul 05, 2019	60.77	61.11	60.29	61.03	250,499	-0.14(-0.23%)
Jul 03, 2019	61.19	61.54	61.08	61.17	439,840	+0.17(+0.28%)
Jul 02, 2019	61.00	61.21	60.63	61.00	364,105	-0.12(-0.20%)
Jul 01, 2019	61.19	61.59	60.78	61.13	431,044	+0.50(+0.82%)
Jun 28, 2019	60.94	61.33	60.15	60.63	533,071	-0.28(-0.46%)
Jun 27, 2019	60.70	61.31	60.43	60.91	257,761	+0.29(+0.48%)
Jun 26, 2019	60.85	61.20	60.44	60.62	232,051	-0.03(-0.05%)
Jun 25, 2019	60.89	61.44	60.65	60.65	299,970	-0.22(-0.35%)
Jun 24, 2019	60.94	61.05	60.76	60.86	273,990	-0.07(-0.11%)
Jun 21, 2019	61.00	61.29	60.55	60.93	472,764	-0.26(-0.43%)
Jun 20, 2019	60.89	61.35	60.66	61.19	530,698	+0.82(+1.35%)
Jun 19, 2019	60.12	60.63	60.03	60.38	203,378	+0.35(+0.58%)
Jun 18, 2019	59.44	60.42	59.44	60.03	244,590	+0.90(+1.52%)
Jun 17, 2019	58.83	59.54	58.70	59.13	185,378	+0.35(+0.59%)
Jun 14, 2019	58.91	59.08	58.36	58.78	260,941	-0.34(-0.57%)
Jun 13, 2019	58.95	59.15	58.77	59.12	534,751	+0.28(+0.48%)
Jun 12, 2019	58.45	58.93	57.75	58.84	435,060	+0.22(+0.37%)
Jun 11, 2019	59.46	59.64	58.53	58.62	208,448	-0.27(-0.46%)
Jun 10, 2019	59.62	59.88	58.69	58.89	356,860	-0.42(-0.71%)
Jun 07, 2019	58.90	59.64	58.58	59.31	458,166	+0.75(+1.28%)
Jun 06, 2019	59.00	59.43	58.12	58.56	408,025	-0.23(-0.40%)
Jun 05, 2019	58.76	58.97	57.75	58.80	251,795	+0.51(+0.87%)
Jun 04, 2019	57.09	58.40	57.01	58.29	242,981	+1.83(+3.24%)
Jun 03, 2019	58.16	58.16	56.31	56.46	389,350	-1.70(-2.92%)
May 31, 2019	57.77	58.38	57.72	58.16	428,545	-0.02(-0.03%)
May 30, 2019	57.61	58.22	57.36	58.18	284,384	+0.76(+1.32%)
May 29, 2019	58.01	58.29	57.38	57.42	286,716	-1.12(-1.91%)
May 28, 2019	58.70	59.16	58.47	58.54	433,740	+0.10(+0.18%)
May 24, 2019	58.61	59.14	58.31	58.43	385,819	+0.17(+0.29%)
May 23, 2019	57.59	58.30	57.43	58.26	407,353	+0.08(+0.13%)
May 22, 2019	58.06	58.77	58.06	58.19	296,412	-0.21(-0.35%)
May 21, 2019	58.25	58.65	58.09	58.39	285,400	+0.45(+0.78%)
May 20, 2019	57.93	58.40	57.54	57.94	401,621	-0.42(-0.72%)
May 17, 2019	60.01	60.01	58.20	58.37	741,803	-2.25(-3.72%)
May 16, 2019	61.07	61.15	60.52	60.62	621,705	-0.43(-0.71%)
May 15, 2019	59.72	61.20	59.72	61.05	491,855	+0.97(+1.61%)
May 14, 2019	59.46	60.46	59.41	60.08	540,898	+0.74(+1.25%)
May 13, 2019	59.42	59.52	58.82	59.34	578,921	-1.01(-1.68%)
May 10, 2019	59.35	60.66	59.22	60.36	451,612	+0.63(+1.05%)
May 09, 2019	59.48	59.90	58.38	59.73	486,157	-0.24(-0.41%)
May 08, 2019	60.79	61.25	59.95	59.97	343,271	-0.81(-1.34%)
May 07, 2019	60.73	61.40	60.54	60.79	571,597	-0.30(-0.49%)
May 06, 2019	60.59	61.34	60.55	61.09	541,941	-0.52(-0.85%)
May 03, 2019	61.17	61.72	61.15	61.61	517,120	+0.60(+0.98%)
May 02, 2019	60.26	61.11	58.69	61.01	1,139,338	+0.66(+1.09%)