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 (%)
Sep 28, 2012 78.43 79.03 77.34 78.29 411,298 -0.51(-0.65%)
Sep 27, 2012 77.26 79.21 76.52 78.80 474,903 +1.79(+2.32%)
Sep 26, 2012 77.15 78.00 75.77 77.01 771,922 +0.19(+0.25%)
Sep 25, 2012 75.80 77.77 75.54 76.82 611,373 +1.14(+1.51%)
Sep 24, 2012 75.64 76.04 73.95 75.68 497,451 +0.01(+0.01%)
Sep 21, 2012 76.22 77.00 75.56 75.67 514,379 -0.18(-0.24%)
Sep 20, 2012 75.65 76.25 75.16 75.85 258,583 -0.29(-0.38%)
Sep 19, 2012 75.18 76.72 75.12 76.14 361,856 +0.95(+1.26%)
Sep 18, 2012 76.55 77.20 75.01 75.19 379,764 -1.35(-1.76%)
Sep 17, 2012 78.27 78.44 76.40 76.54 356,518 -1.83(-2.34%)
Sep 14, 2012 76.94 78.90 76.91 78.37 396,267 +1.56(+2.03%)
Sep 13, 2012 76.16 77.43 75.70 76.81 238,615 +0.24(+0.31%)
Sep 12, 2012 76.96 76.96 75.05 76.57 246,367 -0.08(-0.10%)
Sep 11, 2012 76.85 77.57 76.47 76.65 199,737 -0.30(-0.39%)
Sep 10, 2012 76.92 78.86 76.29 76.95 247,728 -0.81(-1.04%)
Sep 07, 2012 77.13 78.96 77.13 77.76 375,786 +0.95(+1.24%)
Sep 06, 2012 74.43 77.30 74.43 76.81 419,716 +2.29(+3.07%)
Sep 05, 2012 73.97 74.67 73.39 74.52 377,195 +0.74(+1.00%)
Sep 04, 2012 72.51 73.98 72.08 73.78 410,215 +1.34(+1.85%)
Aug 31, 2012 71.96 72.56 71.36 72.44 212,385 +0.91(+1.27%)
Aug 30, 2012 73.36 73.54 71.45 71.53 244,459 -2.22(-3.01%)
Aug 29, 2012 72.52 73.78 72.37 73.75 316,102 +1.88(+2.62%)
Aug 27, 2012 72.06 72.41 71.43 71.87 216,843 -0.05(-0.07%)
Aug 24, 2012 71.89 72.19 71.19 71.92 255,036 -0.26(-0.36%)
Aug 23, 2012 72.72 72.93 72.05 72.18 175,364 -0.57(-0.78%)
Aug 22, 2012 72.95 72.99 71.68 72.75 405,326 -0.54(-0.74%)
Aug 21, 2012 73.87 74.03 73.14 73.29 229,667 -0.58(-0.79%)
Aug 20, 2012 73.33 73.88 72.47 73.87 300,329 +0.42(+0.57%)
Aug 17, 2012 73.74 73.98 73.02 73.45 294,815 -0.33(-0.45%)
Aug 16, 2012 73.33 74.27 72.85 73.78 186,718 +0.57(+0.78%)
Aug 15, 2012 73.74 74.15 72.49 73.21 188,080 -0.58(-0.79%)
Aug 14, 2012 75.28 76.00 73.51 73.79 268,311 -1.24(-1.65%)
Aug 13, 2012 73.30 75.08 73.17 75.03 504,237 +1.76(+2.40%)
Aug 10, 2012 72.76 73.75 72.27 73.27 280,945 +0.33(+0.45%)
Aug 09, 2012 72.23 73.40 72.00 72.94 316,184 +0.49(+0.68%)
Aug 08, 2012 72.37 72.56 71.48 72.45 264,930 -0.10(-0.14%)
Aug 07, 2012 73.29 73.50 72.48 72.55 373,798 -0.15(-0.21%)
Aug 06, 2012 71.30 73.08 70.97 72.70 322,746 +1.39(+1.95%)
Aug 03, 2012 70.75 72.03 70.63 71.31 396,701 +1.58(+2.27%)
Aug 02, 2012 72.30 72.30 69.60 69.73 452,230 -3.16(-4.34%)
Aug 01, 2012 74.66 74.87 72.81 72.89 341,787 -0.97(-1.31%)
Jul 31, 2012 74.73 75.04 73.73 73.86 296,664 -1.00(-1.34%)
Jul 30, 2012 73.26 75.35 73.26 74.86 759,902 +2.48(+3.43%)
Jul 27, 2012 73.66 73.66 71.46 72.38 419,639 -1.02(-1.39%)
Jul 26, 2012 73.29 74.62 73.09 73.40 399,303 +1.01(+1.40%)
Jul 25, 2012 73.98 74.74 72.22 72.39 367,253 -1.64(-2.22%)
Jul 24, 2012 75.25 75.38 73.62 74.03 480,051 -1.18(-1.57%)
Jul 23, 2012 74.50 75.28 73.49 75.21 307,987 -0.65(-0.86%)
Jul 20, 2012 75.98 76.33 74.52 75.86 388,845 -0.98(-1.28%)
Jul 19, 2012 78.48 78.48 76.58 76.84 323,416 -1.39(-1.78%)
Jul 18, 2012 75.81 78.63 75.58 78.23 427,780 +2.17(+2.85%)
Jul 17, 2012 74.82 76.73 74.22 76.06 392,973 +1.48(+1.98%)
Jul 16, 2012 74.91 75.10 73.57 74.58 262,475 -0.65(-0.86%)
Jul 13, 2012 74.43 76.10 74.03 75.23 257,566 +0.98(+1.32%)
Jul 12, 2012 73.76 74.67 72.60 74.25 396,956 -0.04(-0.05%)
Jul 11, 2012 74.77 75.87 73.74 74.29 404,830 -0.63(-0.84%)
Jul 10, 2012 77.34 77.55 73.90 74.92 649,295 -3.44(-4.39%)
Jul 09, 2012 77.80 78.40 77.31 78.36 249,328 +0.11(+0.14%)
Jul 06, 2012 77.48 78.41 77.29 78.25 151,680 +0.00(+0.00%)
Jul 05, 2012 78.74 78.97 77.87 78.25 354,025 -0.49(-0.62%)
Jul 03, 2012 77.10 78.98 76.91 78.74 170,388 +1.79(+2.33%)
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.