DLB: Historical Prices for DOLBY LABORATORIES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.85	43.29	42.64	43.28	365,600	43.28
19-Nov-09	43.14	43.14	42.44	42.95	464,500	42.95
18-Nov-09	43.07	43.22	42.62	43.15	571,200	43.15
17-Nov-09	43.19	43.19	42.67	42.96	618,900	42.96
16-Nov-09	42.55	43.39	42.26	43.23	624,800	43.23
13-Nov-09	42.00	42.44	41.67	42.06	588,000	42.06
12-Nov-09	42.60	42.71	41.82	41.94	271,500	41.94
11-Nov-09	42.79	42.79	42.05	42.52	347,000	42.52
10-Nov-09	42.44	42.81	41.93	42.42	513,900	42.42
9-Nov-09	41.99	42.91	41.89	42.70	644,200	42.70
6-Nov-09	41.35	42.08	41.35	41.86	835,400	41.86
5-Nov-09	41.62	42.20	40.93	41.74	945,700	41.74
4-Nov-09	42.10	42.44	40.33	41.92	2,458,500	41.92
3-Nov-09	42.60	44.20	42.19	44.18	1,175,500	44.18
2-Nov-09	41.90	42.47	41.57	42.45	1,073,600	42.45
30-Oct-09	42.61	43.74	41.87	41.94	1,222,900	41.94
29-Oct-09	41.37	41.94	40.85	41.83	592,000	41.83
28-Oct-09	42.20	42.46	41.00	41.24	915,700	41.24
27-Oct-09	43.66	43.92	41.99	42.25	936,200	42.25
26-Oct-09	44.91	45.47	43.63	43.88	1,112,100	43.88
23-Oct-09	41.30	45.14	41.30	45.05	2,069,700	45.05
22-Oct-09	41.27	41.39	39.90	41.20	569,200	41.20
21-Oct-09	41.08	41.87	40.61	41.26	436,600	41.26
20-Oct-09	41.16	41.70	40.55	41.09	445,000	41.09
19-Oct-09	41.00	41.50	40.50	41.46	431,800	41.46
16-Oct-09	40.38	41.03	39.91	40.83	604,300	40.83
15-Oct-09	40.31	40.50	39.61	40.49	426,500	40.49
14-Oct-09	37.85	40.38	37.85	40.30	1,001,800	40.30
13-Oct-09	37.77	37.84	37.29	37.64	280,000	37.64
12-Oct-09	38.03	38.18	37.55	37.71	246,100	37.71
9-Oct-09	37.75	38.01	37.41	37.69	496,000	37.69
8-Oct-09	37.73	38.04	37.60	37.60	364,200	37.60
7-Oct-09	37.99	37.99	37.27	37.40	445,800	37.40
6-Oct-09	37.85	38.20	37.61	37.88	374,400	37.88
5-Oct-09	38.31	38.37	37.55	37.62	501,300	37.62
2-Oct-09	37.41	38.28	37.25	37.97	586,000	37.97
1-Oct-09	38.29	38.62	37.44	37.46	452,600	37.46
30-Sep-09	38.24	38.75	37.94	38.19	397,900	38.19
29-Sep-09	38.63	38.77	37.97	38.03	308,100	38.03
28-Sep-09	38.30	38.69	38.06	38.51	177,600	38.51
25-Sep-09	38.71	38.71	37.87	37.99	435,600	37.99
24-Sep-09	38.94	39.01	38.23	38.75	501,700	38.75
23-Sep-09	39.50	39.72	39.00	39.00	379,600	39.00
22-Sep-09	39.51	39.78	39.30	39.51	400,300	39.51
21-Sep-09	39.24	39.62	39.04	39.45	374,500	39.45
18-Sep-09	39.34	39.52	39.00	39.33	328,000	39.33
17-Sep-09	38.29	39.74	38.29	39.24	572,900	39.24
16-Sep-09	38.03	38.76	37.83	38.37	774,600	38.37
15-Sep-09	38.05	38.30	37.67	37.84	676,700	37.84
14-Sep-09	38.17	38.17	37.77	38.00	457,500	38.00
11-Sep-09	38.39	38.62	38.29	38.40	422,700	38.40
10-Sep-09	38.19	38.55	38.02	38.29	362,800	38.29
9-Sep-09	37.99	38.44	37.76	38.22	896,200	38.22
8-Sep-09	37.18	38.33	37.07	37.73	937,800	37.73
4-Sep-09	37.22	37.27	36.68	36.97	659,000	36.97
3-Sep-09	36.70	37.19	36.60	36.99	649,000	36.99
2-Sep-09	37.03	37.40	36.44	36.55	1,315,900	36.55
1-Sep-09	38.65	38.99	37.15	37.23	1,141,000	37.23
31-Aug-09	40.00	40.00	38.58	39.01	547,300	39.01
28-Aug-09	39.60	40.19	39.41	40.08	451,600	40.08
27-Aug-09	39.83	39.83	38.91	39.41	429,400	39.41
26-Aug-09	39.58	39.97	39.20	39.83	429,200	39.83
25-Aug-09	39.69	39.76	39.36	39.49	421,200	39.49
24-Aug-09	40.08	40.08	39.49	39.68	256,800	39.68
21-Aug-09	40.31	40.31	39.60	40.03	327,600	40.03
20-Aug-09	40.01	40.32	39.74	39.94	236,700	39.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions