Historical Stock Prices

DLB 
$46.13
*  
unch
unch
Get DLB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DLB now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 46.07 46.18 45.59 46.13 358,947
12/01/2016 46.25 46.7 45.95 46.13 505,138
11/30/2016 46.65 46.82 46.14 46.15 543,275
11/29/2016 46.56 46.93 46.37 46.7 316,508
11/28/2016 47.03 47.1 46.53 46.7 347,122
11/25/2016 46.92 47.3 46.91 47.09 187,154
11/23/2016 47.03 47.17 46.81 46.94 290,089
11/22/2016 47.05 47.25 46.91 47.03 371,149
11/21/2016 47.06 47.25 46.53 47 518,865
11/18/2016 47.14 47.24 46.92 47 649,640
11/17/2016 47.34 47.6 47.01 47.21 416,030
11/16/2016 47.15 47.55 46.93 47.45 1,054,793
11/15/2016 47.08 47.46 46.96 47.25 591,920
11/14/2016 47.43 47.59 47.13 47.3 397,506
11/11/2016 46.99 47.59 46.85 47.39 510,222
11/10/2016 47.71 47.86 46.89 47.06 454,987
11/09/2016 46.92 47.68 46.67 47.47 267,657
11/08/2016 46.95 47.71 46.62 47.54 560,241
11/07/2016 47.01 47.17 46.9 47 590,571
11/04/2016 46.69 46.85 46.48 46.49 495,437
11/03/2016 46.79 47.095 46.54 46.75 630,264
11/02/2016 46.9 47.3 46.6 46.68 789,535
11/01/2016 47.76 47.99 46.82 47.04 573,588
10/31/2016 47.55 47.76 46.93 47.59 1,497,867
10/28/2016 48.42 48.66 47.54 47.57 834,523
10/27/2016 52.64 53 47.52 48.3 1,317,999
10/26/2016 49.63 50.24 49.63 49.88 856,208
10/25/2016 50.18 50.18 49.9262 50.02 710,980
10/24/2016 50.1 50.19 49.87 50.01 547,522
10/21/2016 49.56 50.1 49.285 49.83 1,052,096
10/20/2016 50.92 50.92 49.54 49.54 1,283,266
10/19/2016 51.59 51.658 50.79 50.87 607,873
10/18/2016 52.07 52.2427 51.31 51.46 902,460
10/17/2016 51.17 51.49 50.92 51.42 882,037
10/14/2016 51.76 52.09 51.16 51.19 355,851
10/13/2016 52.17 52.2 51.2801 51.46 600,412
10/12/2016 53.42 53.82 52.68 52.68 566,138
10/11/2016 54.48 54.4999 53.3 53.4 290,164
10/10/2016 54.7 55 54.38 54.5 315,238
10/07/2016 54.97 55.02 54.25 54.43 506,785
10/06/2016 54.36 55.02 53.98 54.96 308,032
10/05/2016 53.88 54.49 53.8102 54.3 353,954
10/04/2016 53.86 54.345 53.52 53.92 288,361
10/03/2016 54.15 54.32 53.81 54.22 258,791
09/30/2016 54.09 54.48 53.82 54.29 387,037
09/29/2016 54.41 54.68 53.835 53.85 235,916
09/28/2016 54.25 54.57 54.18 54.54 254,781
09/27/2016 53.92 54.36 53.835 54.36 225,079
09/26/2016 53.53 54 53.151 53.91 308,117
09/23/2016 53.91 53.94 53.36 53.79 346,505
09/22/2016 53.5 54.25 53.37 54.19 498,031
09/21/2016 52.42 53.47 52.32 53.46 440,568
09/20/2016 51.63 52.44 51.465 52.24 582,146
09/19/2016 50.41 51.36 50.36 51.23 298,994
09/16/2016 50.45 50.76 50.26 50.73 485,343
09/15/2016 49.5 50.77 49.46 50.57 494,413
09/14/2016 48.91 49.52 48.8 49.45 318,148
09/13/2016 48.49 49.195 48.03 49.08 469,220
09/12/2016 48.69 48.95 48.29 48.87 637,404
09/09/2016 49.55 49.75 48.66 48.84 445,032
09/08/2016 49.98 50.07 49.66 49.99 272,090
09/07/2016 49.94 50.13 49.62 50.04 354,904
09/06/2016 49.63 50 49.36 49.92 273,585
09/02/2016 48.97 49.73 48.91 49.65 339,477
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?