Historical Data for Dolby Laboratories (DLB)

$ 67.75   -0.38 (-0.56%) Volume: 410.14k 6:30 PM EST 13-Dec-2019
After Hours:  $ 67.75 0.00 (0.00%) Volume: 5.14k 4:41 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 68.02 68.23 66.72 67.75 410.14k -0.38 -0.56% 67.75 27.61m 6,102
12/12/19 67.70 68.355 67.435 68.13 245.66k 0.71 1.05% 68.13 16.7m 5,098
12/11/19 66.81 67.73 66.81 67.42 235.26k 0.77 1.16% 67.42 15.86m 3,671
12/10/19 66.85 67.48 66.55 66.65 251.97k -0.34 -0.51% 66.65 16.86m 4,045
12/09/19 67.76 67.87 66.97 66.99 255.46k -0.77 -1.14% 66.99 17.21m 4,456
12/06/19 67.51 67.81 67.17 67.76 266k 0.87 1.30% 67.76 17.97m 4,405
12/05/19 66.98 67.47 66.21 66.89 348.74k 0.12 0.18% 66.89 23.33m 4,804
12/04/19 67.07 67.59 66.77 66.77 234.2k -0.03 -0.04% 66.77 15.69m 4,000
12/03/19 66.75 66.99 66.05 66.80 383.06k -0.59 -0.88% 66.80 25.49m 5,786
12/02/19 68.99 68.99 67.34 67.39 272.5k -1.49 -2.16% 67.39 18.45m 5,660
11/29/19 69.53 69.53 68.80 68.88 136.67k -0.60 -0.86% 68.88 9.45m 1,647
11/27/19 69.35 69.50 69.16 69.48 216.26k 0.08 0.12% 69.48 15m 3,347
11/26/19 69.28 69.66 68.86 69.40 286.53k 0.10 0.14% 69.40 19.88m 3,905
11/25/19 69.35 69.44 69.01 69.30 371.96k 0.140004 0.20% 69.30 25.75m 6,400
11/22/19 69.30 69.69 68.89 69.38 344.95k 0.209334 0.30% 69.16 23.9m 5,559
11/21/19 70.04 70.09 68.945 69.17 475.65k -0.737653 -1.06% 68.9507 32.97m 6,915
11/20/19 69.66 70.17 69.37 69.91 583.89k 0.119619 0.17% 69.6883 40.8m 7,042
11/19/19 69.00 69.98 68.45 69.79 783.62k 0.538288 0.78% 69.5687 54.66m 8,360
11/18/19 68.01 69.655 67.35 69.25 963.69k -0.109651 -0.16% 69.0304 66.36m 12,106
11/15/19 63.50 69.43 62.21 69.36 1.05m 3.8079 5.83% 69.1401 71.64m 12,369