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 (%)
Apr 30, 2010 58.72 59.37 53.63 53.68 1,591,711 -4.21(-7.28%)
Apr 29, 2010 55.66 58.42 55.65 57.90 1,017,965 +2.44(+4.40%)
Apr 28, 2010 55.93 56.81 55.09 55.46 910,393 -0.13(-0.23%)
Apr 27, 2010 58.62 59.01 55.17 55.58 1,168,614 -3.55(-6.00%)
Apr 26, 2010 59.48 59.57 58.59 59.13 745,797 -0.27(-0.46%)
Apr 23, 2010 59.16 59.87 58.15 59.40 850,158 +0.24(+0.41%)
Apr 22, 2010 56.87 59.32 56.30 59.16 713,302 +1.38(+2.39%)
Apr 21, 2010 57.65 58.35 56.99 57.78 691,187 +0.11(+0.18%)
Apr 20, 2010 55.99 57.93 55.15 57.68 2,234,557 +2.33(+4.20%)
Apr 19, 2010 55.78 56.04 53.49 55.35 1,145,990 -0.96(-1.71%)
Apr 16, 2010 57.04 58.15 55.02 56.31 1,746,630 -2.44(-4.15%)
Apr 15, 2010 57.74 59.06 57.74 58.75 1,055,329 +1.01(+1.75%)
Apr 14, 2010 56.08 58.02 56.08 57.74 1,680,032 +1.92(+3.45%)
Apr 13, 2010 56.21 56.23 55.72 55.82 749,884 +0.07(+0.12%)
Apr 12, 2010 55.45 56.29 55.17 55.75 1,129,797 +0.41(+0.74%)
Apr 09, 2010 53.72 55.37 53.64 55.34 1,057,534 +2.45(+4.63%)
Apr 08, 2010 52.89 53.52 52.75 52.89 1,872,972 -0.49(-0.92%)
Apr 07, 2010 51.80 54.71 51.56 53.39 2,771,559 +2.12(+4.14%)
Apr 06, 2010 49.35 51.36 49.35 51.27 927,217 +1.42(+2.84%)
Apr 05, 2010 49.45 50.20 49.40 49.85 1,331,615 +0.48(+0.97%)
Apr 01, 2010 49.31 49.37 49.37 49.37 1,196,090 +0.56(+1.15%)
Mar 31, 2010 49.17 49.51 48.35 48.81 618,358 -0.63(-1.27%)
Mar 30, 2010 50.81 51.58 49.26 49.44 1,252,914 +0.29(+0.59%)
Mar 29, 2010 48.76 49.47 48.67 49.15 935,285 +0.71(+1.47%)
Mar 26, 2010 48.27 49.53 48.02 48.44 852,563 +0.52(+1.09%)
Mar 25, 2010 49.91 50.14 47.89 47.92 915,579 -1.65(-3.33%)
Mar 24, 2010 49.73 50.42 49.47 49.57 783,807 -0.58(-1.16%)
Mar 23, 2010 49.84 50.45 48.99 50.15 917,954 +0.14(+0.29%)
Mar 22, 2010 49.72 50.66 49.46 50.01 1,162,992 +0.55(+1.10%)
Mar 19, 2010 50.42 50.84 49.41 49.46 1,823,392 -2.20(-4.25%)
Mar 18, 2010 52.69 52.72 51.45 51.66 736,602 -0.89(-1.69%)
Mar 17, 2010 51.06 53.05 51.06 52.55 1,884,089 +1.77(+3.48%)
Mar 16, 2010 49.93 50.81 49.56 50.78 2,448,530 +3.04(+6.37%)
Mar 15, 2010 47.64 47.84 47.39 47.74 1,535,220 -0.80(-1.64%)
Mar 12, 2010 48.33 49.27 48.17 48.54 1,758,293 +0.74(+1.54%)
Mar 11, 2010 45.85 48.14 45.80 47.80 1,442,221 +1.73(+3.75%)
Mar 10, 2010 46.05 46.56 45.73 46.07 964,129 +0.06(+0.13%)
Mar 09, 2010 45.47 46.69 45.47 46.01 1,101,770 +0.06(+0.13%)
Mar 08, 2010 45.96 46.35 45.24 45.95 1,380,668 +0.34(+0.75%)
Mar 05, 2010 44.48 46.09 44.34 45.61 1,598,450 +1.57(+3.56%)
Mar 04, 2010 44.26 44.44 42.68 44.04 853,959 +0.02(+0.05%)
Mar 03, 2010 44.07 44.41 43.54 44.02 1,131,296 +0.14(+0.33%)
Mar 02, 2010 42.88 44.45 42.88 43.88 1,381,895 +1.30(+3.04%)
Mar 01, 2010 40.17 42.64 39.68 42.58 1,331,197 +2.97(+7.50%)
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%)
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.