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 (%)
May 28, 2010 46.38 48.63 45.61 46.38 859,539 -2.22(-4.57%)
May 27, 2010 46.04 48.62 45.69 48.60 919,056 +4.33(+9.77%)
May 26, 2010 44.27 46.70 43.91 44.27 1,986 -0.12(-0.27%)
May 25, 2010 42.65 44.48 41.68 44.39 659 -0.28(-0.63%)
May 24, 2010 45.11 46.89 44.63 44.67 932,928 -0.31(-0.69%)
May 21, 2010 41.69 45.45 41.36 44.98 1,360,926 +2.33(+5.45%)
May 20, 2010 43.82 44.93 42.10 42.66 1,876,820 -2.88(-6.32%)
May 19, 2010 45.45 45.99 43.47 45.54 1,641,208 -0.30(-0.66%)
May 18, 2010 49.82 50.74 45.77 45.84 8,973 -2.70(-5.56%)
May 17, 2010 49.94 51.25 46.92 48.54 1,259,350 -1.39(-2.78%)
May 14, 2010 49.92 50.65 49.20 49.92 980,200 -1.58(-3.07%)
May 13, 2010 53.22 53.99 51.17 51.51 768,912 -1.85(-3.47%)
May 12, 2010 50.79 53.44 50.79 53.36 683,974 +2.82(+5.58%)
May 11, 2010 51.03 52.05 50.40 50.54 1,167,954 -0.09(-0.18%)
May 10, 2010 50.04 50.64 49.48 50.63 1,413,823 +4.45(+9.63%)
May 07, 2010 49.48 49.48 45.07 46.18 2,327,298 -3.83(-7.67%)
May 06, 2010 52.04 53.08 43.19 50.01 2,049,129 -0.94(-1.84%)
May 05, 2010 52.37 54.90 50.76 50.95 1,399,402 -2.52(-4.71%)
May 04, 2010 55.68 55.80 52.96 53.47 1,057,103 -3.68(-6.43%)
May 03, 2010 54.42 57.39 54.42 57.15 1,029,866 +3.46(+6.45%)
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%)
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.