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 30, 2010 48.94 49.91 47.90 48.94 1,033 -0.24(-0.48%)
Sep 29, 2010 48.84 49.58 48.71 49.17 906 +0.21(+0.43%)
Sep 28, 2010 48.76 49.04 47.53 48.96 1,149 +0.21(+0.44%)
Sep 27, 2010 48.47 49.33 48.39 48.75 573,858 +0.28(+0.58%)
Sep 24, 2010 47.61 48.80 47.61 48.47 858,758 +2.06(+4.44%)
Sep 23, 2010 45.99 47.17 45.67 46.41 1,322,844 -0.04(-0.08%)
Sep 22, 2010 47.95 49.08 45.73 46.45 1,672,409 -1.58(-3.30%)
Sep 21, 2010 48.83 49.32 47.42 48.03 1,108,098 -1.69(-3.40%)
Sep 20, 2010 48.75 49.93 47.24 49.72 1,020,331 +0.86(+1.77%)
Sep 17, 2010 48.86 49.30 48.07 48.86 365,331 +0.25(+0.51%)
Sep 15, 2010 48.32 49.31 48.12 48.61 775,078 +0.20(+0.41%)
Sep 14, 2010 48.88 49.11 48.17 48.41 352,258 -0.39(-0.79%)
Sep 13, 2010 49.27 49.42 48.55 48.79 824,087 +0.31(+0.64%)
Sep 10, 2010 48.83 49.20 48.32 48.48 319,654 -0.27(-0.54%)
Sep 09, 2010 50.05 50.08 48.53 48.75 727,943 -0.10(-0.20%)
Sep 08, 2010 48.91 49.48 48.73 48.85 497,061 +0.27(+0.55%)
Sep 07, 2010 48.83 49.26 48.16 48.58 405 -0.64(-1.31%)
Sep 03, 2010 49.99 50.39 48.91 49.23 825,797 +0.04(+0.08%)
Sep 02, 2010 47.93 49.48 47.60 49.19 182 +1.40(+2.93%)
Sep 01, 2010 46.30 48.42 45.92 47.79 826,003 +2.30(+5.06%)
Aug 31, 2010 45.53 46.26 44.27 45.48 517,078 +0.88(+1.97%)
Aug 30, 2010 45.68 45.81 44.50 44.60 530,381 -1.12(-2.45%)
Aug 27, 2010 45.73 46.19 43.62 45.73 1,107,959 +1.39(+3.13%)
Aug 26, 2010 44.53 46.07 43.91 44.34 804,887 +0.15(+0.34%)
Aug 25, 2010 42.65 44.48 42.35 44.19 1,401,205 +0.88(+2.03%)
Aug 24, 2010 44.04 44.19 42.85 43.31 1,293,381 -1.33(-2.99%)
Aug 23, 2010 46.38 47.46 44.52 44.64 826,671 -1.58(-3.43%)
Aug 20, 2010 46.25 46.71 45.52 46.23 514,171 -0.42(-0.91%)
Aug 19, 2010 48.33 48.51 46.31 46.65 987,023 -1.80(-3.71%)
Aug 18, 2010 47.11 48.78 46.96 48.45 1,288,886 +1.33(+2.81%)
Aug 17, 2010 46.62 47.77 46.61 47.12 838,261 +1.39(+3.03%)
Aug 16, 2010 45.07 46.77 45.02 45.73 793,888 +0.30(+0.65%)
Aug 13, 2010 45.44 46.79 45.35 45.44 944,321 -0.97(-2.09%)
Aug 12, 2010 44.67 47.01 44.48 46.41 1,583,295 +0.63(+1.37%)
Aug 11, 2010 46.28 46.82 45.44 45.78 1,431,532 -1.15(-2.45%)
Aug 10, 2010 46.93 48.60 46.93 46.93 395 -0.70(-1.46%)
Aug 09, 2010 47.48 48.38 47.20 47.63 912,932 +0.76(+1.62%)
Aug 06, 2010 46.87 47.69 46.28 46.87 870,091 -0.55(-1.15%)
Aug 05, 2010 47.17 47.73 46.82 47.42 779,633 -0.11(-0.24%)
Aug 04, 2010 46.98 47.79 46.84 47.53 857 +0.95(+2.05%)
Aug 03, 2010 47.77 47.77 46.15 46.57 882 -1.41(-2.94%)
Aug 02, 2010 45.76 48.88 45.63 47.98 2,782,673 +3.65(+8.24%)
Jul 30, 2010 44.33 44.77 39.78 44.33 2,497,841 +3.68(+9.06%)
Jul 29, 2010 41.61 42.32 40.12 40.65 1,561 -0.71(-1.72%)
Jul 28, 2010 41.37 41.76 40.90 41.36 1,238,049 -0.14(-0.33%)
Jul 27, 2010 42.12 42.18 40.41 41.50 895,624 -0.26(-0.62%)
Jul 26, 2010 41.60 41.89 41.06 41.75 931,883 +0.05(+0.11%)
Jul 23, 2010 39.45 42.00 38.93 41.71 1,287,845 +2.26(+5.72%)
Jul 22, 2010 37.62 39.93 37.56 39.45 1,561 +2.70(+7.34%)
Jul 21, 2010 38.25 38.70 36.71 36.75 1,372,974 -1.27(-3.35%)
Jul 20, 2010 35.56 38.27 35.48 38.03 958,030 +1.55(+4.24%)
Jul 19, 2010 36.34 36.62 35.18 36.48 898,526 +0.28(+0.77%)
Jul 16, 2010 36.20 37.37 36.13 36.20 800,329 -1.45(-3.84%)
Jul 15, 2010 37.95 37.95 36.49 37.65 1,095,708 -0.51(-1.33%)
Jul 14, 2010 38.80 38.80 37.41 38.16 1,252,595 -0.45(-1.18%)
Jul 13, 2010 37.81 38.91 37.49 38.61 1,345,917 +1.05(+2.78%)
Jul 12, 2010 37.31 38.20 36.34 37.56 1,524,952 +0.12(+0.32%)
Jul 09, 2010 37.44 37.62 36.22 37.44 1,066,448 +1.08(+2.98%)
Jul 08, 2010 37.72 37.82 35.34 36.36 2,224,935 -1.36(-3.62%)
Jul 07, 2010 35.62 37.72 35.40 37.72 1,704,252 +2.14(+6.03%)
Jul 06, 2010 37.79 38.61 35.04 35.58 2,078,056 -0.99(-2.71%)
Jul 02, 2010 36.57 37.28 35.59 36.57 1,419,481 -0.13(-0.35%)
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.