Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.98	60.61	59.67	60.53	398,786	+0.55(+0.92%)
Apr 29, 2019	60.21	60.81	59.96	59.98	336,395	-0.26(-0.43%)
Apr 26, 2019	59.80	60.26	59.73	60.24	251,346	+0.22(+0.36%)
Apr 25, 2019	60.81	60.81	59.70	60.03	279,354	-0.78(-1.28%)
Apr 24, 2019	60.07	60.91	60.03	60.81	355,371	+0.78(+1.29%)
Apr 23, 2019	59.72	60.15	59.72	60.03	656,671	+0.39(+0.66%)
Apr 22, 2019	60.27	60.40	59.36	59.64	259,296	-0.81(-1.35%)
Apr 18, 2019	60.45	60.63	60.01	60.45	343,999	-0.01(-0.02%)
Apr 17, 2019	61.60	61.63	60.27	60.46	354,518	-1.02(-1.66%)
Apr 16, 2019	61.61	61.75	61.29	61.48	520,999	-0.07(-0.11%)
Apr 15, 2019	61.54	61.68	61.19	61.54	442,268	-0.01(-0.02%)
Apr 12, 2019	60.92	61.76	60.74	61.55	355,433	+0.74(+1.22%)
Apr 11, 2019	60.12	60.89	60.07	60.81	583,924	+0.70(+1.17%)
Apr 10, 2019	59.56	60.16	59.39	60.11	368,230	+0.50(+0.83%)
Apr 09, 2019	60.09	60.15	59.40	59.62	796,940	-0.80(-1.33%)
Apr 08, 2019	59.87	60.42	59.62	60.42	270,707	+0.48(+0.80%)
Apr 05, 2019	59.48	60.04	59.42	59.94	206,997	+0.59(+0.99%)
Apr 04, 2019	59.71	60.04	59.16	59.36	298,669	-0.21(-0.35%)
Apr 03, 2019	59.49	59.95	59.29	59.56	555,789	+0.35(+0.58%)
Apr 02, 2019	59.95	59.97	58.94	59.21	436,027	-0.58(-0.97%)
Apr 01, 2019	59.19	60.09	59.06	59.80	654,774	+0.87(+1.48%)
Mar 29, 2019	59.15	59.15	58.54	58.92	356,395	+0.08(+0.14%)
Mar 28, 2019	58.98	59.37	58.66	58.84	271,083	+0.06(+0.10%)
Mar 27, 2019	59.19	59.34	58.23	58.78	248,120	-0.36(-0.60%)
Mar 26, 2019	59.48	59.73	58.75	59.14	267,124	-0.04(-0.06%)
Mar 25, 2019	59.27	60.04	58.90	59.18	189,461	-0.12(-0.21%)
Mar 22, 2019	60.56	60.81	59.14	59.30	302,749	-1.53(-2.51%)
Mar 21, 2019	60.30	61.16	60.30	60.82	340,719	+0.34(+0.56%)
Mar 20, 2019	60.38	60.59	59.86	60.49	508,868	+0.22(+0.36%)
Mar 19, 2019	60.37	60.67	60.05	60.27	455,537	+0.07(+0.12%)
Mar 18, 2019	60.65	60.81	59.84	60.20	311,663	-0.38(-0.63%)
Mar 15, 2019	60.44	60.81	60.25	60.58	427,247	+0.27(+0.45%)
Mar 14, 2019	60.55	60.69	60.20	60.31	635,689	-0.23(-0.39%)
Mar 13, 2019	60.67	60.87	60.43	60.54	548,040	+0.16(+0.26%)
Mar 12, 2019	60.82	61.08	60.26	60.38	575,353	-0.42(-0.69%)
Mar 11, 2019	60.20	60.91	60.20	60.81	268,554	+0.82(+1.37%)
Mar 08, 2019	59.31	60.23	59.19	59.98	367,616	+0.36(+0.61%)
Mar 07, 2019	60.27	60.27	59.56	59.62	456,904	-0.66(-1.09%)
Mar 06, 2019	59.51	60.57	59.51	60.27	559,270	+0.71(+1.19%)
Mar 05, 2019	59.45	59.80	59.19	59.56	291,023	+0.06(+0.09%)
Mar 04, 2019	60.92	61.04	59.31	59.50	582,297	-1.29(-2.12%)
Mar 01, 2019	60.97	61.10	60.51	60.80	544,798	+0.16(+0.26%)
Feb 28, 2019	60.56	61.04	60.55	60.64	549,086	-0.14(-0.23%)
Feb 27, 2019	60.78	61.29	60.65	60.78	590,761	-0.28(-0.46%)
Feb 26, 2019	61.05	61.55	61.00	61.06	600,814	-0.14(-0.23%)
Feb 25, 2019	61.21	61.82	61.17	61.20	1,332,096	+0.14(+0.23%)
Feb 22, 2019	60.82	61.36	60.41	61.06	815,381	+0.42(+0.69%)
Feb 21, 2019	60.82	61.05	60.58	60.64	487,895	-0.37(-0.61%)
Feb 20, 2019	61.10	61.62	60.84	61.01	551,056	+0.10(+0.17%)
Feb 19, 2019	60.20	61.58	60.20	60.91	881,017	+0.49(+0.81%)
Feb 15, 2019	60.54	60.88	60.17	60.42	674,960	+0.36(+0.61%)
Feb 14, 2019	59.91	60.51	59.80	60.06	926,570	-0.14(-0.23%)
Feb 13, 2019	60.06	60.77	59.81	60.20	519,200	+0.28(+0.47%)
Feb 12, 2019	59.33	60.42	59.33	59.92	705,370	+1.12(+1.91%)
Feb 11, 2019	59.11	59.42	58.34	58.79	994,645	-0.36(-0.60%)
Feb 08, 2019	59.38	59.65	58.55	59.15	632,185	-0.73(-1.22%)
Feb 07, 2019	60.34	60.34	59.28	59.88	480,601	-0.81(-1.34%)
Feb 06, 2019	61.07	61.60	60.62	60.69	363,950	-0.57(-0.93%)
Feb 05, 2019	60.64	61.48	60.50	61.26	531,004	+0.76(+1.25%)
Feb 04, 2019	59.79	60.74	59.63	60.50	484,201	+0.72(+1.20%)