DOLBY LABORATORIES, INC.-CLASS A (NY: DLB)
39.62 USD  +0.51 (+1.30%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 39.16 39.78 39.07 39.62 226,460 +0.51(+1.30%)
May 26, 2015 39.71 39.71 38.96 39.11 260,324 -0.72(-1.81%)
May 22, 2015 39.83 39.83 39.83 0 +0.15(+0.38%)
May 21, 2015 39.50 39.79 39.42 39.68 191,126 +0.23(+0.58%)
May 20, 2015 39.45 39.72 39.22 39.45 192,237 +0.07(+0.18%)
May 19, 2015 39.62 39.85 39.27 39.38 284,792 -0.36(-0.91%)
May 18, 2015 39.36 39.74 39.28 39.74 199,283 +0.18(+0.46%)
May 15, 2015 39.79 39.84 39.51 39.56 143,880 -0.26(-0.65%)
May 14, 2015 39.72 39.99 39.55 39.82 148,035 +0.31(+0.78%)
May 13, 2015 39.42 39.64 39.34 39.51 191,230 +0.12(+0.30%)
May 12, 2015 39.54 39.59 39.10 39.39 247,905 -0.38(-0.96%)
May 11, 2015 39.87 40.08 39.70 39.77 196,476 -0.16(-0.40%)
May 08, 2015 39.86 40.24 39.79 39.93 141,020 +0.26(+0.66%)
May 07, 2015 39.68 39.89 39.33 39.67 377,111 -0.09(-0.23%)
May 06, 2015 39.74 39.85 39.38 39.76 299,217 +0.22(+0.56%)
May 05, 2015 40.12 40.36 39.49 39.54 439,075 -0.74(-1.84%)
May 04, 2015 40.29 40.71 40.21 40.28 559,907 -0.03(-0.07%)
May 01, 2015 40.29 40.58 40.18 40.31 352,622 +0.05(+0.12%)
Apr 30, 2015 40.50 40.71 39.83 40.26 521,903 -0.54(-1.32%)
Apr 29, 2015 40.99 41.04 40.54 40.80 376,377 -0.37(-0.90%)
Apr 28, 2015 41.16 41.50 40.81 41.17 299,092 +0.00(+0.00%)
Apr 27, 2015 40.44 41.45 40.44 41.17 436,806 +0.56(+1.38%)
Apr 24, 2015 41.32 41.46 40.40 40.61 532,680 -0.65(-1.58%)
Apr 23, 2015 41.25 41.84 40.72 41.26 609,175 +0.08(+0.19%)
Apr 22, 2015 38.87 41.37 38.80 41.18 2,617,343 +3.06(+8.03%)
Apr 21, 2015 37.72 38.21 37.53 38.12 832,334 +0.50(+1.33%)
Apr 20, 2015 37.85 38.17 37.60 37.62 536,692 -0.11(-0.29%)
Apr 17, 2015 37.98 38.06 37.62 37.73 465,968 -0.39(-1.02%)
Apr 16, 2015 37.99 38.32 37.50 38.12 699,153 +0.12(+0.32%)
Apr 15, 2015 38.37 38.40 37.81 38.00 720,351 -0.30(-0.78%)
Apr 14, 2015 38.19 38.55 38.12 38.30 289,088 +0.05(+0.13%)
Apr 13, 2015 38.31 38.64 38.16 38.25 333,764 -0.11(-0.29%)
Apr 10, 2015 38.26 38.55 38.08 38.36 323,788 +0.21(+0.55%)
Apr 09, 2015 38.16 38.40 38.01 38.15 352,692 -0.05(-0.13%)
Apr 08, 2015 38.09 38.27 38.05 38.20 277,020 +0.12(+0.32%)
Apr 07, 2015 38.45 38.50 38.07 38.08 225,264 -0.39(-1.01%)
Apr 06, 2015 38.15 38.60 38.08 38.47 483,882 +0.31(+0.81%)
Apr 02, 2015 38.16 38.16 38.16 0 +0.16(+0.42%)
Apr 01, 2015 38.15 38.22 37.49 38.00 382,762 -0.16(-0.42%)
Mar 31, 2015 38.21 38.36 37.94 38.16 346,970 -0.16(-0.42%)
Mar 30, 2015 38.10 38.43 37.97 38.32 285,464 +0.22(+0.58%)
Mar 27, 2015 37.96 38.33 37.93 38.10 432,723 +0.13(+0.34%)
Mar 26, 2015 37.87 38.20 37.61 37.97 343,825 -0.09(-0.24%)
Mar 25, 2015 38.64 39.10 38.03 38.06 254,715 -0.49(-1.27%)
Mar 24, 2015 39.25 39.47 38.52 38.55 479,476 -0.70(-1.78%)
Mar 23, 2015 39.21 39.49 39.06 39.25 216,922 +0.00(+0.00%)
Mar 20, 2015 39.25 39.48 39.12 39.25 238,412 -0.03(-0.08%)
Mar 19, 2015 39.44 39.67 39.23 39.28 127,327 -0.22(-0.56%)
Mar 18, 2015 39.53 39.69 39.25 39.50 137,162 -0.08(-0.20%)
Mar 17, 2015 39.33 39.58 39.13 39.58 135,002 +0.05(+0.13%)
Mar 16, 2015 39.25 39.62 39.15 39.53 140,793 +0.34(+0.87%)
Mar 13, 2015 39.70 39.70 39.00 39.19 240,863 -0.52(-1.31%)
Mar 12, 2015 38.52 39.74 38.49 39.71 230,709 +1.14(+2.96%)
Mar 11, 2015 38.55 38.66 37.93 38.57 299,242 +0.02(+0.05%)
Mar 10, 2015 39.11 39.11 38.23 38.55 413,665 -0.69(-1.76%)
Mar 09, 2015 39.81 39.89 39.08 39.24 324,869 -0.54(-1.36%)
Mar 06, 2015 40.05 40.20 39.58 39.78 162,277 -0.36(-0.90%)
Mar 05, 2015 40.55 40.62 39.99 40.14 174,579 -0.41(-1.01%)
Mar 04, 2015 40.79 39.98 40.55 236,108 -0.24(-0.59%)
Mar 03, 2015 41.17 41.23 40.34 40.79 259,393 -0.42(-1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here