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 29, 2012 72.98 74.03 72.21 72.65 404,951 +0.10(+0.14%)
Feb 28, 2012 71.91 73.23 71.72 72.55 269,084 +0.62(+0.86%)
Feb 27, 2012 71.35 72.57 70.98 71.93 331,329 +0.25(+0.35%)
Feb 24, 2012 71.10 72.10 70.36 71.68 445,838 +0.83(+1.17%)
Feb 23, 2012 70.61 71.09 69.90 70.85 318,226 +0.40(+0.57%)
Feb 22, 2012 70.93 71.20 70.40 70.45 335,034 -0.78(-1.10%)
Feb 21, 2012 71.43 72.19 70.88 71.23 371,449 +0.01(+0.01%)
Feb 17, 2012 71.80 71.80 71.01 71.23 296,535 -0.33(-0.47%)
Feb 16, 2012 70.41 71.80 70.33 71.56 357,800 +0.99(+1.40%)
Feb 15, 2012 70.79 71.07 70.04 70.57 537,714 +0.13(+0.18%)
Feb 14, 2012 70.23 70.62 69.51 70.45 498,062 -0.03(-0.04%)
Feb 13, 2012 70.72 70.76 69.78 70.48 383,353 +0.42(+0.59%)
Feb 10, 2012 69.66 70.41 68.95 70.06 324,305 -0.17(-0.24%)
Feb 09, 2012 70.35 70.91 69.77 70.23 358,806 +0.18(+0.26%)
Feb 08, 2012 69.69 70.82 69.57 70.04 460,666 +0.34(+0.49%)
Feb 07, 2012 68.88 70.07 67.79 69.70 553,314 +0.49(+0.71%)
Feb 06, 2012 68.74 69.29 68.57 69.21 375,487 +0.45(+0.65%)
Feb 03, 2012 67.29 69.72 67.29 68.76 794,123 +0.95(+1.41%)
Feb 02, 2012 67.71 68.26 67.29 67.81 456,478 +0.35(+0.52%)
Feb 01, 2012 66.13 67.92 66.07 67.46 495,717 +2.00(+3.06%)
Jan 31, 2012 66.03 66.43 64.97 65.46 307,473 +0.08(+0.13%)
Jan 30, 2012 65.71 65.72 64.79 65.38 446,785 -1.13(-1.70%)
Jan 27, 2012 66.00 66.60 65.66 66.50 445,282 +0.16(+0.24%)
Jan 26, 2012 66.31 67.40 66.13 66.35 421,073 +0.55(+0.84%)
Jan 25, 2012 65.88 66.26 64.91 65.79 362,668 -0.48(-0.72%)
Jan 24, 2012 65.69 66.96 65.45 66.27 290,520 +0.12(+0.18%)
Jan 23, 2012 66.03 67.08 65.84 66.15 452,809 -0.17(-0.25%)
Jan 20, 2012 66.45 67.16 65.73 66.32 447,358 -0.13(-0.19%)
Jan 19, 2012 65.91 67.09 65.79 66.44 378,761 +0.77(+1.17%)
Jan 18, 2012 65.63 66.12 64.99 65.68 316,036 +0.13(+0.20%)
Jan 17, 2012 66.69 66.69 65.38 65.55 350,743 +0.19(+0.29%)
Jan 13, 2012 65.05 65.62 64.71 65.36 299,355 -0.17(-0.25%)
Jan 12, 2012 65.70 65.81 64.96 65.53 281,036 +0.20(+0.31%)
Jan 11, 2012 65.47 65.77 64.94 65.32 202,190 -0.11(-0.17%)
Jan 10, 2012 65.47 66.55 65.28 65.44 281,958 +0.80(+1.24%)
Jan 09, 2012 65.61 65.61 64.22 64.63 629,871 -0.71(-1.09%)
Jan 06, 2012 65.01 66.43 64.68 65.35 442,372 +0.46(+0.71%)
Jan 05, 2012 63.12 65.39 62.92 64.88 557,677 +0.95(+1.48%)
Jan 04, 2012 63.64 64.30 62.82 63.94 479,511 +3.34(+5.52%)
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%)
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.