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 28, 2014 84.31 85.39 83.60 85.17 432,516 +0.80(+0.95%)
Feb 27, 2014 84.11 84.64 83.68 84.37 374,198 -0.12(-0.14%)
Feb 26, 2014 82.52 84.80 82.38 84.48 512,931 +2.07(+2.51%)
Feb 25, 2014 83.07 83.94 82.32 82.42 651,362 -0.65(-0.79%)
Feb 24, 2014 82.85 83.78 82.85 83.07 483,400 -0.43(-0.52%)
Feb 21, 2014 83.94 84.32 83.02 83.50 508,482 +0.08(+0.09%)
Feb 20, 2014 81.75 83.48 81.28 83.42 681,078 +2.12(+2.61%)
Feb 19, 2014 81.29 82.48 81.23 81.30 557,928 -0.38(-0.47%)
Feb 18, 2014 81.27 82.92 81.27 81.68 571,093 +0.28(+0.35%)
Feb 14, 2014 81.10 81.40 81.40 81.40 960,199 +0.36(+0.45%)
Feb 13, 2014 80.19 81.15 80.19 81.04 549,722 +0.41(+0.51%)
Feb 12, 2014 81.05 81.22 79.99 80.63 595,711 -0.54(-0.66%)
Feb 11, 2014 81.55 82.08 80.63 81.17 1,131,198 +0.21(+0.26%)
Feb 10, 2014 80.42 81.65 80.30 80.96 1,356,731 +0.68(+0.84%)
Feb 07, 2014 83.45 83.98 79.57 80.29 1,656,322 -2.39(-2.89%)
Feb 06, 2014 81.09 82.94 81.09 82.68 1,477,597 +1.18(+1.45%)
Feb 05, 2014 80.89 81.67 79.68 81.49 2,465,882 +0.92(+1.15%)
Feb 04, 2014 79.29 83.03 78.26 80.57 1,282,300 +1.32(+1.67%)
Feb 03, 2014 82.21 84.72 79.22 79.25 1,761,782 -3.33(-4.03%)
Jan 31, 2014 76.89 82.93 76.85 82.58 2,508,900 +8.53(+11.51%)
Jan 30, 2014 72.51 75.42 72.47 74.05 810,707 +1.84(+2.54%)
Jan 29, 2014 71.41 73.10 71.41 72.21 649,345 +0.06(+0.09%)
Jan 28, 2014 71.73 72.52 71.14 72.15 644,604 +0.38(+0.52%)
Jan 27, 2014 71.60 72.37 70.52 71.78 567,179 +0.35(+0.48%)
Jan 24, 2014 72.99 73.11 70.64 71.43 798,106 -1.75(-2.40%)
Jan 23, 2014 72.28 73.22 72.04 73.18 762,973 -0.06(-0.08%)
Jan 22, 2014 74.30 74.40 72.57 73.24 366,760 -0.44(-0.59%)
Jan 21, 2014 73.12 74.23 72.01 73.68 414,130 +1.04(+1.43%)
Jan 17, 2014 72.62 72.64 72.64 72.64 437,565 -0.58(-0.80%)
Jan 16, 2014 74.14 74.14 72.80 73.23 330,813 -0.06(-0.08%)
Jan 15, 2014 72.57 73.74 72.48 73.29 352,980 +0.81(+1.12%)
Jan 14, 2014 71.71 72.47 71.14 72.47 325,727 +1.18(+1.65%)
Jan 13, 2014 69.81 72.63 69.81 71.30 429,414 +0.71(+1.00%)
Jan 10, 2014 70.97 71.94 70.03 70.59 491,241 -1.12(-1.57%)
Jan 09, 2014 71.32 71.78 70.79 71.71 286,536 +0.07(+0.10%)
Jan 08, 2014 71.09 71.64 70.68 71.64 360,947 +0.48(+0.68%)
Jan 07, 2014 70.64 71.56 70.07 71.16 299,836 +0.66(+0.94%)
Jan 06, 2014 70.51 71.62 70.15 70.50 599,314 +0.42(+0.60%)
Jan 03, 2014 70.68 70.91 69.80 70.08 616,215 -2.03(-2.81%)
Jan 02, 2014 72.62 72.65 71.86 72.11 420,511 -0.42(-0.58%)
Dec 31, 2013 73.24 72.53 72.53 72.53 577,784 -0.75(-1.02%)
Dec 30, 2013 74.07 74.11 72.70 73.27 278,188 -0.52(-0.70%)
Dec 27, 2013 72.91 73.80 72.31 73.79 354,393 +1.17(+1.61%)
Dec 26, 2013 72.99 73.11 72.26 72.62 194,408 -0.18(-0.24%)
Dec 24, 2013 72.61 73.13 72.34 72.80 147,926 +0.12(+0.17%)
Dec 23, 2013 71.18 73.11 70.72 72.67 431,608 +2.24(+3.19%)
Dec 20, 2013 70.96 71.43 70.39 70.43 484,065 -0.29(-0.41%)
Dec 19, 2013 70.18 71.51 70.18 70.72 600,350 +0.23(+0.33%)
Dec 18, 2013 70.06 70.57 69.11 70.49 397,276 +0.66(+0.95%)
Dec 17, 2013 69.22 70.01 68.67 69.83 376,365 +0.61(+0.89%)
Dec 16, 2013 69.10 69.92 68.55 69.22 378,110 +0.82(+1.20%)
Dec 13, 2013 67.05 68.53 66.79 68.39 557,559 +1.57(+2.35%)
Dec 12, 2013 66.80 67.15 66.37 66.82 673,144 -0.24(-0.36%)
Dec 11, 2013 69.45 69.63 66.97 67.06 329,837 -2.29(-3.30%)
Dec 10, 2013 68.91 69.70 68.67 69.35 341,638 +0.08(+0.11%)
Dec 09, 2013 68.50 69.36 68.25 69.28 635,575 +0.83(+1.22%)
Dec 06, 2013 68.75 68.76 68.13 68.44 545,479 +0.44(+0.65%)
Dec 05, 2013 67.80 68.06 67.23 68.00 586,168 +1.32(+1.98%)
Dec 04, 2013 65.40 66.86 65.30 66.68 462,881 +1.09(+1.67%)
Dec 03, 2013 65.39 65.76 64.89 65.59 652,823 +0.32(+0.49%)
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.