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 (%)
Feb 26, 2010 41.25 41.25 39.57 39.61 596,954 -1.27(-3.10%)
Feb 25, 2010 40.13 40.96 39.84 40.88 993,693 -0.09(-0.22%)
Feb 24, 2010 40.39 41.41 40.14 40.97 626,473 +0.86(+2.15%)
Feb 23, 2010 40.61 41.47 39.58 40.10 733,566 -0.77(-1.87%)
Feb 22, 2010 40.73 41.13 39.82 40.87 615,697 +0.14(+0.35%)
Feb 19, 2010 40.66 41.15 40.13 40.72 570,778 -0.11(-0.26%)
Feb 18, 2010 40.04 40.85 39.75 40.83 401,645 +0.66(+1.64%)
Feb 17, 2010 40.04 40.84 39.60 40.17 589,336 +0.36(+0.89%)
Feb 16, 2010 38.63 39.84 38.62 39.81 1,063,628 +1.62(+4.25%)
Feb 12, 2010 38.06 38.19 38.19 38.19 2,089,728 -0.30(-0.77%)
Feb 11, 2010 37.94 38.54 37.56 38.49 834,860 +0.43(+1.14%)
Feb 10, 2010 38.69 38.98 37.50 38.06 814,042 -0.71(-1.84%)
Feb 09, 2010 38.34 39.02 37.55 38.77 856,450 +1.15(+3.06%)
Feb 08, 2010 38.05 39.19 37.47 37.62 871,012 -0.42(-1.10%)
Feb 05, 2010 39.00 39.00 35.81 38.03 2,091,318 +0.14(+0.38%)
Feb 04, 2010 41.69 41.69 36.80 37.89 2,891,610 -2.54(-6.28%)
Feb 03, 2010 40.90 40.90 38.75 40.43 1,617,202 -0.76(-1.84%)
Feb 02, 2010 40.42 41.77 40.42 41.19 808,113 +1.74(+4.42%)
Feb 01, 2010 37.89 40.46 37.89 39.44 1,131,993 +2.64(+7.17%)
Jan 29, 2010 36.86 38.12 36.44 36.81 794,086 +0.02(+0.04%)
Jan 28, 2010 38.50 38.65 36.54 36.79 911,211 -1.45(-3.80%)
Jan 27, 2010 38.00 38.37 36.48 38.25 1,705,134 -0.07(-0.18%)
Jan 26, 2010 39.04 40.24 38.22 38.31 904,172 -1.19(-3.01%)
Jan 25, 2010 40.62 41.67 39.09 39.50 1,007,891 -0.57(-1.42%)
Jan 22, 2010 41.90 42.19 39.85 40.07 1,131,691 -0.80(-1.96%)
Jan 21, 2010 43.87 44.16 40.83 40.88 1,008,194 -2.86(-6.55%)
Jan 20, 2010 43.73 43.95 42.91 43.74 1,737,077 -0.48(-1.08%)
Jan 19, 2010 42.12 45.00 42.04 44.22 1,725,321 +2.09(+4.96%)
Jan 15, 2010 40.59 42.13 42.13 42.13 2,300,865 +1.55(+3.83%)
Jan 14, 2010 40.69 40.97 39.81 40.57 820,140 -0.17(-0.41%)
Jan 13, 2010 40.73 41.28 40.43 40.74 629,931 +0.33(+0.81%)
Jan 12, 2010 40.78 41.26 40.09 40.41 1,152,785 -0.83(-2.02%)
Jan 11, 2010 42.59 42.63 40.69 41.25 1,036,200 -1.17(-2.75%)
Jan 08, 2010 42.35 42.98 40.89 42.41 755,368 -0.25(-0.59%)
Jan 07, 2010 43.59 43.60 42.55 42.66 694,734 -0.90(-2.07%)
Jan 06, 2010 43.35 43.80 43.06 43.57 959,849 +0.22(+0.51%)
Jan 05, 2010 43.01 43.73 42.75 43.35 537,969 +0.39(+0.92%)
Jan 04, 2010 42.69 43.16 42.56 42.95 724,963 +0.96(+2.29%)
Dec 31, 2009 43.08 41.99 41.99 41.99 676,957 -1.20(-2.79%)
Dec 30, 2009 43.07 43.46 42.55 43.19 491,961 -0.04(-0.09%)
Dec 29, 2009 43.95 43.95 43.01 43.23 518,854 -0.48(-1.09%)
Dec 28, 2009 44.00 44.00 43.19 43.71 305,255 -0.22(-0.50%)
Dec 24, 2009 44.80 44.80 43.43 43.93 135,435 -0.40(-0.91%)
Dec 23, 2009 43.93 44.79 43.80 44.33 580,882 +0.91(+2.09%)
Dec 22, 2009 42.32 43.55 42.22 43.42 531,002 +1.32(+3.13%)
Dec 21, 2009 41.40 42.88 41.10 42.10 531,712 +0.89(+2.15%)
Dec 18, 2009 40.94 41.91 39.87 41.22 1,171,893 -0.32(-0.77%)
Dec 17, 2009 42.52 42.59 41.45 41.54 479,423 -1.34(-3.13%)
Dec 16, 2009 42.58 43.38 42.47 42.88 493,053 +0.89(+2.13%)
Dec 15, 2009 42.44 42.94 41.87 41.98 530,486 -0.75(-1.76%)
Dec 14, 2009 42.82 43.20 42.54 42.73 570,716 +0.59(+1.40%)
Dec 11, 2009 41.68 42.58 41.28 42.14 669,379 +0.73(+1.76%)
Dec 10, 2009 42.32 42.54 41.29 41.41 813,421 -0.67(-1.60%)
Dec 09, 2009 42.00 42.60 41.25 42.09 904,731 -0.15(-0.36%)
Dec 08, 2009 41.85 42.79 41.52 42.24 884,626 -0.05(-0.11%)
Dec 07, 2009 42.55 43.07 42.06 42.29 819,001 -0.49(-1.15%)
Dec 04, 2009 42.88 43.88 41.61 42.78 1,722,646 +0.54(+1.27%)
Dec 03, 2009 42.96 43.54 42.21 42.24 1,052,647 -0.98(-2.26%)
Dec 02, 2009 42.81 43.25 41.69 43.22 1,336,045 +0.55(+1.30%)
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.