Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Dolby Laboratories Inc Cl A

(NYSE: DLB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.20 Down -0.31 -0.90%
Find prices for:
MORE ON DLB
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 34.23 33.42 34.05 33.75 179,184
06/07/2013 35.09 34.81 34.89 34.96 187,224
05/31/2013 35.67 34.75 35.14 35 2,759,540
05/24/2013 34.69 33.82 33.82 34.53 457,453
05/17/2013 34.68 34.13 34.19 34.43 431,101
05/10/2013 34.46 33.01 33.01 34.31 771,078
05/03/2013 32.65 31.89 31.96 32.34 495,716
04/26/2013 34.72 32.65 33.38 33.58 1,367,575
04/19/2013 32.01 31.19 31.42 31.86 526,318
04/12/2013 33.24 32.66 33.11 33.01 394,081
04/05/2013 32.8 32.33 32.76 32.42 392,446
03/29/2013 33.56 33.56 33.56 33.56 0
03/22/2013 32.55 32.23 32.55 32.51 337,871
03/15/2013 33 32.44 32.71 32.97 530,954
03/08/2013 32.94 32.48 32.65 32.68 285,330
03/01/2013 32.04 31.62 31.71 31.87 248,627
02/22/2013 31.52 31.11 31.22 31.42 384,989
02/15/2013 32.3 31.73 32.12 31.73 419,885
02/08/2013 32 31.6 31.82 31.74 267,492
02/01/2013 32.91 32 32.47 32.39 838,668
01/25/2013 31.49 31.2 31.38 31.32 378,762
01/18/2013 30.54 29.5 29.85 30.42 525,841
01/11/2013 30.81 30.05 30.14 30.7 545,650
01/04/2013 30.48 29.65 29.77 30.44 638,787
12/28/2012 29.15 28.89 29.03 28.98 483,431
12/21/2012 31.4 29.77 31.35 30.49 1,145,037
12/14/2012 34.07 32.48 33.95 33.2 1,372,768
12/07/2012 33.93 33.41 33.84 33.83 457,033
11/30/2012 33.4 32.77 33.06 33.37 615,053
11/23/2012 32.67 32.33 32.39 32.62 180,629
11/16/2012 32.15 31.1 32 31.58 947,045
11/09/2012 34.15 31.67 32.25 32.74 3,338,321
11/02/2012 34.46 32.99 33.37 34.1 1,270,139
10/26/2012 31.39 30.67 31.29 30.74 658,447
10/19/2012 31.98 31.54 31.84 31.75 482,668
10/12/2012 31.77 30.42 31.77 30.92 820,837
10/05/2012 33.9 33.03 33.05 33.19 501,252
09/28/2012 34.12 32.75 33.94 32.75 1,082,486
09/21/2012 35 34.51 34.97 34.54 428,478
09/14/2012 35.82 34.9 34.96 35.42 490,722
09/07/2012 35.17 34.31 34.38 34.46 652,020
08/31/2012 33.67 32.97 33.19 33.18 778,798
08/24/2012 34.3 33.54 33.6 33.97 430,016
08/17/2012 35.46 34.91 35.33 35.19 493,988
08/10/2012 34.63 33.75 33.99 34.6 794,322
08/03/2012 33.11 30.27 32.7 30.67 3,475,140
07/27/2012 35.38 34.48 34.94 35.28 455,033
07/20/2012 35.62 34.94 35.12 35.41 1,064,581
07/13/2012 38.78 37.97 38.13 38.04 750,662
07/06/2012 41.95 40.56 41.75 40.82 519,861
06/29/2012 41.54 41.12 41.16 41.3 481,529
06/22/2012 42.08 41.48 42.03 41.8 716,039
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:11 PM ET
Ad Choice Feedback