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 (%)
Jun 29, 2012 58.39 58.39 57.81 58.13 588,973 +0.81(+1.41%)
Jun 28, 2012 58.04 58.73 55.65 57.32 836,902 -1.43(-2.44%)
Jun 27, 2012 58.95 59.54 58.71 58.75 341,686 +0.02(+0.04%)
Jun 26, 2012 58.69 59.01 58.33 58.73 377,316 +0.22(+0.38%)
Jun 25, 2012 59.03 59.04 57.77 58.51 444,262 -1.02(-1.72%)
Jun 22, 2012 58.50 60.47 57.87 59.53 937,548 +1.49(+2.56%)
Jun 21, 2012 58.99 59.18 57.59 58.05 519,036 -0.79(-1.34%)
Jun 20, 2012 59.34 59.51 58.25 58.84 646,397 -0.39(-0.65%)
Jun 19, 2012 58.85 59.81 58.48 59.22 473,585 +0.43(+0.73%)
Jun 18, 2012 58.22 58.89 57.66 58.79 431,640 +0.29(+0.49%)
Jun 15, 2012 59.00 59.67 58.50 58.50 816,716 -0.41(-0.69%)
Jun 14, 2012 59.73 59.76 58.49 58.91 824,414 -0.64(-1.07%)
Jun 13, 2012 60.40 62.00 59.44 59.55 647,508 -1.23(-2.02%)
Jun 12, 2012 59.98 60.85 59.71 60.78 440,993 +1.11(+1.87%)
Jun 11, 2012 60.93 61.27 59.62 59.66 434,778 -0.72(-1.19%)
Jun 08, 2012 59.96 60.68 59.49 60.38 849,894 +0.09(+0.15%)
Jun 07, 2012 61.25 62.62 60.18 60.29 958,663 -0.30(-0.49%)
Jun 06, 2012 59.85 61.11 59.67 60.59 527,007 +1.45(+2.45%)
Jun 05, 2012 58.18 59.63 57.91 59.14 423,643 +0.91(+1.56%)
Jun 04, 2012 59.28 59.38 57.41 58.23 588,700 -0.86(-1.45%)
Jun 01, 2012 58.99 59.85 58.55 59.09 521,580 -0.86(-1.44%)
May 31, 2012 60.43 60.49 59.18 59.95 473,445 -0.40(-0.67%)
May 30, 2012 60.11 60.67 59.54 60.35 589,772 -0.52(-0.85%)
May 29, 2012 60.52 61.56 60.14 60.87 376,855 +0.89(+1.48%)
May 25, 2012 59.46 60.37 59.34 59.98 483,654 +0.39(+0.66%)
May 24, 2012 59.57 60.06 58.34 59.59 572,321 -0.05(-0.08%)
May 23, 2012 57.94 59.87 57.27 59.63 1,045,552 +1.33(+2.27%)
May 22, 2012 59.54 59.68 57.81 58.31 641,766 -1.39(-2.32%)
May 21, 2012 58.03 59.86 57.85 59.69 345,212 +1.67(+2.89%)
May 18, 2012 59.38 59.62 57.87 58.02 476,430 -1.26(-2.12%)
May 17, 2012 60.38 60.38 59.14 59.28 684,011 -1.16(-1.92%)
May 16, 2012 61.79 62.04 60.17 60.43 526,087 -0.80(-1.30%)
May 15, 2012 60.58 62.22 59.96 61.23 757,840 +0.89(+1.48%)
May 14, 2012 60.59 61.24 59.50 60.34 756,264 -1.14(-1.85%)
May 11, 2012 61.49 62.29 61.18 61.47 734,402 -1.02(-1.62%)
May 10, 2012 63.21 63.50 62.26 62.49 498,223 -0.29(-0.46%)
May 09, 2012 62.13 62.98 61.08 62.78 790,107 -0.12(-0.19%)
May 08, 2012 63.67 63.67 60.80 62.90 1,338,549 -1.38(-2.15%)
May 07, 2012 63.81 65.10 63.77 64.28 853,509 +0.23(+0.37%)
May 04, 2012 64.48 64.60 62.88 64.04 814,144 -0.82(-1.26%)
May 03, 2012 66.34 66.97 64.49 64.86 673,755 -1.86(-2.78%)
May 02, 2012 66.00 66.88 65.68 66.72 483,021 +0.49(+0.74%)
May 01, 2012 66.25 67.06 65.53 66.22 650,610 -0.07(-0.10%)
Apr 30, 2012 67.76 67.85 66.22 66.29 535,564 -1.14(-1.69%)
Apr 27, 2012 67.55 67.81 66.47 67.43 762,319 -0.39(-0.58%)
Apr 26, 2012 71.61 71.61 66.69 67.82 1,415,294 -4.86(-6.68%)
Apr 25, 2012 71.85 72.76 71.27 72.68 640,553 +1.37(+1.92%)
Apr 24, 2012 69.84 71.78 69.84 71.31 457,792 +1.49(+2.13%)
Apr 23, 2012 71.04 71.14 69.65 69.82 446,588 -2.14(-2.98%)
Apr 20, 2012 72.41 72.92 71.93 71.97 462,950 -0.01(-0.01%)
Apr 19, 2012 71.63 72.36 71.01 71.98 520,399 +0.36(+0.51%)
Apr 18, 2012 71.36 71.96 70.78 71.61 477,989 +0.37(+0.52%)
Apr 17, 2012 71.57 72.13 71.23 71.24 419,323 +0.22(+0.31%)
Apr 16, 2012 71.68 72.19 70.73 71.02 492,678 -0.14(-0.20%)
Apr 13, 2012 71.52 71.63 69.68 71.17 499,436 -0.65(-0.91%)
Apr 12, 2012 71.47 72.42 71.09 71.82 365,466 +0.67(+0.94%)
Apr 11, 2012 71.17 71.48 70.61 71.15 471,380 +0.67(+0.95%)
Apr 10, 2012 72.20 72.52 69.88 70.48 511,419 -1.92(-2.66%)
Apr 09, 2012 72.23 72.74 72.01 72.41 223,078 -1.08(-1.46%)
Apr 05, 2012 74.14 74.20 73.10 73.48 347,448 -0.55(-0.75%)
Apr 04, 2012 74.01 74.61 73.78 74.04 430,819 -1.19(-1.58%)
Apr 03, 2012 72.84 76.23 72.48 75.23 1,305,857 +3.74(+5.23%)
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.