Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: UFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.39 30.85 30.12 30.45 579,587 -0.17(-0.55%)
Jan 29, 2015 29.80 30.65 29.44 30.62 860,462 +0.98(+3.30%)
Jan 28, 2015 31.01 31.01 29.57 29.64 911,644 -1.17(-3.79%)
Jan 27, 2015 30.58 31.24 30.21 30.81 869,108 -0.18(-0.59%)
Jan 26, 2015 30.54 31.00 30.27 30.99 638,593 +0.78(+2.58%)
Jan 23, 2015 31.37 31.37 30.03 30.21 820,181 -1.21(-3.85%)
Jan 22, 2015 32.02 32.07 30.77 31.42 1,395,502 -0.45(-1.42%)
Jan 21, 2015 29.32 31.92 29.32 31.87 1,574,830 +2.66(+9.09%)
Jan 20, 2015 29.71 29.95 29.03 29.22 806,839 -0.15(-0.51%)
Jan 16, 2015 29.45 29.77 29.10 29.37 706,835 -0.17(-0.57%)
Jan 15, 2015 30.43 30.47 29.43 29.54 615,508 -0.71(-2.34%)
Jan 14, 2015 29.90 30.31 29.76 30.24 576,352 -0.16(-0.52%)
Jan 13, 2015 30.53 31.09 30.04 30.40 597,854 -0.02(-0.05%)
Jan 12, 2015 31.01 31.06 30.37 30.42 761,954 -0.62(-2.00%)
Jan 09, 2015 31.19 31.23 30.78 31.04 763,976 -0.02(-0.05%)
Jan 08, 2015 30.26 31.05 30.26 31.05 1,012,629 +0.90(+2.98%)
Jan 07, 2015 30.07 30.29 29.65 30.16 834,704 +0.27(+0.90%)
Jan 06, 2015 30.47 30.47 29.50 29.89 1,172,225 -1.17(-3.76%)
Jan 05, 2015 31.82 31.84 31.03 31.05 585,889 -0.84(-2.64%)
Jan 02, 2015 32.17 32.33 31.41 31.90 417,083 -0.08(-0.25%)
Dec 31, 2014 32.48 31.98 31.98 31.98 455,080 -0.46(-1.42%)
Dec 30, 2014 32.47 32.52 32.06 32.44 580,957 +0.11(+0.33%)
Dec 29, 2014 31.96 32.61 31.90 32.33 448,676 +0.29(+0.91%)
Dec 26, 2014 31.99 32.24 31.94 32.04 298,735 +0.28(+0.87%)
Dec 24, 2014 31.86 31.76 31.76 31.76 372,448 -0.13(-0.40%)
Dec 23, 2014 32.77 32.77 31.71 31.89 884,450 -0.61(-1.87%)
Dec 22, 2014 33.01 33.22 32.38 32.50 753,031 -0.52(-1.57%)
Dec 19, 2014 32.20 33.09 32.01 33.02 1,005,705 +0.91(+2.82%)
Dec 18, 2014 32.24 32.37 31.84 32.11 711,391 +0.41(+1.29%)
Dec 17, 2014 30.73 31.75 30.57 31.70 562,471 +1.02(+3.31%)
Dec 16, 2014 30.37 31.27 29.86 30.68 931,125 +0.22(+0.72%)
Dec 15, 2014 30.58 30.60 30.01 30.46 756,233 -0.01(-0.03%)
Dec 12, 2014 31.64 31.64 30.42 30.47 965,962 -1.32(-4.14%)
Dec 11, 2014 32.41 32.61 31.68 31.79 621,669 -0.61(-1.90%)
Dec 10, 2014 32.86 33.09 32.31 32.40 840,052 -0.45(-1.37%)
Dec 09, 2014 31.89 32.88 31.79 32.85 850,964 +0.43(+1.31%)
Dec 08, 2014 32.62 32.92 32.13 32.42 706,725 -0.27(-0.82%)
Dec 05, 2014 32.35 32.75 32.14 32.69 612,406 +0.43(+1.32%)
Dec 04, 2014 32.34 32.52 31.87 32.27 810,689 -0.24(-0.73%)
Dec 03, 2014 32.41 32.62 32.21 32.50 573,984 +0.23(+0.71%)
Dec 02, 2014 31.92 32.51 31.90 32.27 670,647 +0.43(+1.36%)
Dec 01, 2014 31.98 31.98 31.26 31.84 929,171 -0.22(-0.69%)
Nov 28, 2014 32.53 32.62 31.84 32.06 701,504 -0.48(-1.48%)
Nov 26, 2014 32.91 32.54 32.54 32.54 1,032,167 -0.39(-1.17%)
Nov 25, 2014 33.25 33.33 32.79 32.93 583,961 -0.29(-0.88%)
Nov 24, 2014 33.45 33.45 32.82 33.22 541,394 -0.04(-0.12%)
Nov 21, 2014 34.11 34.17 33.23 33.26 573,362 -0.28(-0.85%)
Nov 20, 2014 32.86 33.57 32.83 33.54 575,618 +0.65(+1.99%)
Nov 19, 2014 33.20 33.42 32.79 32.89 732,492 -0.28(-0.85%)
Nov 18, 2014 32.74 33.36 32.62 33.17 727,433 +0.44(+1.35%)
Nov 17, 2014 32.70 33.10 32.61 32.73 545,155 +0.06(+0.19%)
Nov 14, 2014 32.81 33.15 32.50 32.67 479,764 -0.20(-0.62%)
Nov 13, 2014 32.87 33.57 32.56 32.87 676,018 +0.09(+0.26%)
Nov 12, 2014 31.98 32.89 31.87 32.79 806,345 +0.70(+2.19%)
Nov 11, 2014 32.20 32.20 31.71 32.09 625,881 -0.17(-0.54%)
Nov 10, 2014 32.22 32.31 31.86 32.26 623,545 +0.04(+0.12%)
Nov 07, 2014 32.12 32.42 31.96 32.22 892,594 +0.17(+0.52%)
Nov 06, 2014 31.81 32.13 31.35 32.05 664,633 +0.29(+0.92%)
Nov 05, 2014 32.51 32.51 31.30 31.76 970,854 -0.56(-1.73%)
Nov 04, 2014 32.15 32.65 31.72 32.32 964,851 +0.27(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.