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 (%)
Dec 30, 2011 61.58 61.65 60.59 60.59 183,718 -0.54(-0.88%)
Dec 29, 2011 60.53 61.39 60.39 61.13 126,019 +0.71(+1.18%)
Dec 28, 2011 61.00 61.37 60.07 60.42 207,151 -0.64(-1.05%)
Dec 27, 2011 60.79 61.31 60.79 61.06 148,702 +0.16(+0.26%)
Dec 23, 2011 61.02 61.16 60.26 60.90 260,473 +0.33(+0.55%)
Dec 21, 2011 59.31 60.93 59.31 60.57 450,150 +1.21(+2.04%)
Dec 20, 2011 58.70 59.96 58.52 59.36 429,480 +1.73(+3.00%)
Dec 19, 2011 59.73 60.12 57.47 57.63 444,822 -1.96(-3.28%)
Dec 16, 2011 59.55 60.74 58.81 59.59 845,110 +0.02(+0.04%)
Dec 15, 2011 57.51 59.71 57.30 59.56 732,515 +3.08(+5.46%)
Dec 14, 2011 55.87 57.41 55.87 56.48 636,060 +0.11(+0.20%)
Dec 13, 2011 59.03 59.36 55.79 56.37 521,100 -2.46(-4.19%)
Dec 12, 2011 58.25 59.03 57.54 58.83 489,746 -0.23(-0.38%)
Dec 09, 2011 57.93 59.45 57.56 59.06 238,359 +1.60(+2.78%)
Dec 08, 2011 59.35 59.62 57.21 57.46 611,529 -2.46(-4.10%)
Dec 07, 2011 60.24 60.24 59.03 59.91 391,742 -0.89(-1.46%)
Dec 06, 2011 60.54 61.34 59.93 60.80 412,427 +0.31(+0.51%)
Dec 05, 2011 61.13 61.56 59.87 60.49 435,471 +0.45(+0.74%)
Dec 02, 2011 60.06 61.08 59.70 60.04 423,885 +0.78(+1.32%)
Dec 01, 2011 59.19 60.25 58.78 59.26 406,252 -0.25(-0.42%)
Nov 30, 2011 58.68 60.35 58.33 59.51 1,873,353 +3.13(+5.55%)
Nov 29, 2011 55.86 56.79 55.24 56.38 421,710 +0.90(+1.63%)
Nov 28, 2011 56.37 56.39 54.87 55.48 586,810 +1.30(+2.41%)
Nov 25, 2011 53.87 55.00 53.75 54.18 163,197 +0.20(+0.38%)
Nov 23, 2011 55.46 55.50 53.05 53.97 921,554 -2.11(-3.76%)
Nov 22, 2011 57.40 57.72 55.77 56.08 533,504 -1.69(-2.93%)
Nov 21, 2011 57.71 58.13 56.49 57.77 672,504 -1.19(-2.02%)
Nov 18, 2011 58.82 59.46 57.95 58.96 446,992 +0.57(+0.97%)
Nov 17, 2011 58.49 59.67 57.86 58.39 531,914 -0.27(-0.47%)
Nov 16, 2011 58.87 60.09 58.15 58.66 1,137,067 -0.99(-1.65%)
Nov 15, 2011 59.56 60.59 59.33 59.65 456,409 +0.08(+0.14%)
Nov 14, 2011 60.68 60.68 58.99 59.56 494,959 -1.09(-1.80%)
Nov 11, 2011 60.87 61.44 60.27 60.65 622,274 +0.58(+0.97%)
Nov 10, 2011 60.54 61.17 59.49 60.07 591,878 +0.13(+0.22%)
Nov 09, 2011 61.38 61.68 59.68 59.94 813,880 -3.36(-5.30%)
Nov 08, 2011 62.47 63.73 61.09 63.30 440,144 +1.02(+1.63%)
Nov 07, 2011 62.66 62.81 61.30 62.28 537,738 -0.25(-0.40%)
Nov 04, 2011 61.90 62.67 60.71 62.53 370,908 -0.23(-0.37%)
Nov 03, 2011 61.94 63.04 60.37 62.77 599,367 +1.82(+2.98%)
Nov 02, 2011 59.87 61.25 59.49 60.95 639,636 +2.06(+3.50%)
Nov 01, 2011 59.72 60.95 58.49 58.89 981,524 -3.18(-5.13%)
Oct 31, 2011 63.12 64.27 62.06 62.07 802,105 -2.27(-3.52%)
Oct 28, 2011 63.40 64.60 63.40 64.34 867,288 +0.70(+1.10%)
Oct 27, 2011 60.52 64.25 60.52 63.64 1,348,497 +4.54(+7.68%)
Oct 26, 2011 58.58 59.73 57.67 59.10 879,339 +0.85(+1.46%)
Oct 25, 2011 60.56 60.56 57.84 58.25 607,755 -2.81(-4.60%)
Oct 24, 2011 58.91 61.28 58.84 61.06 561,332 +2.15(+3.65%)
Oct 21, 2011 58.70 59.38 57.95 58.91 1,009,340 +0.84(+1.45%)
Oct 20, 2011 57.17 58.37 56.46 58.07 468,437 +0.99(+1.74%)
Oct 19, 2011 57.98 58.21 56.84 57.08 543,465 -0.89(-1.53%)
Oct 18, 2011 56.96 58.68 55.80 57.96 745,302 +1.04(+1.82%)
Oct 17, 2011 57.59 58.23 56.62 56.93 817,846 -1.23(-2.11%)
Oct 14, 2011 57.40 58.34 55.31 58.15 909,527 +1.74(+3.09%)
Oct 13, 2011 55.48 56.74 54.27 56.41 839,832 +0.77(+1.38%)
Oct 12, 2011 55.12 56.76 54.91 55.65 956,029 +1.24(+2.27%)
Oct 11, 2011 55.77 55.87 54.14 54.41 1,071,508 -2.64(-4.64%)
Oct 10, 2011 55.87 57.26 55.68 57.05 625,323 +2.55(+4.67%)
Oct 07, 2011 55.45 56.02 53.59 54.51 883,787 -0.67(-1.22%)
Oct 06, 2011 55.51 56.40 54.33 55.18 1,151,040 +2.13(+4.01%)
Oct 05, 2011 50.66 53.56 49.76 53.05 1,306,234 +2.53(+5.01%)
Oct 04, 2011 48.82 50.59 47.20 50.52 1,646,327 +1.26(+2.55%)
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.