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 (%)
Aug 31, 2012 54.53 54.99 54.08 54.90 280,264 +0.69(+1.27%)
Aug 30, 2012 55.59 55.73 54.14 54.21 322,589 -1.68(-3.01%)
Aug 29, 2012 54.96 55.91 54.84 55.89 417,130 +1.42(+2.62%)
Aug 27, 2012 54.61 54.87 54.13 54.46 286,147 -0.04(-0.07%)
Aug 24, 2012 54.48 54.71 53.95 54.50 336,547 -0.20(-0.36%)
Aug 23, 2012 55.11 55.27 54.60 54.70 231,411 -0.43(-0.78%)
Aug 22, 2012 55.28 55.31 54.32 55.13 534,870 -0.41(-0.74%)
Aug 21, 2012 55.98 56.10 55.43 55.54 303,069 -0.44(-0.79%)
Aug 20, 2012 55.57 55.99 54.92 55.98 396,315 +0.32(+0.57%)
Aug 17, 2012 55.88 56.06 55.33 55.66 389,039 -0.25(-0.45%)
Aug 16, 2012 55.57 56.28 55.21 55.91 246,394 +0.43(+0.78%)
Aug 15, 2012 55.88 56.19 54.93 55.48 248,191 -0.44(-0.79%)
Aug 14, 2012 57.05 57.59 55.71 55.92 354,064 -0.94(-1.65%)
Aug 13, 2012 55.55 56.90 55.45 56.86 665,394 +1.33(+2.40%)
Aug 10, 2012 55.14 55.89 54.77 55.52 370,736 +0.25(+0.45%)
Aug 09, 2012 54.74 55.62 54.56 55.27 417,238 +0.37(+0.68%)
Aug 08, 2012 54.84 54.99 54.17 54.90 349,603 -0.08(-0.14%)
Aug 07, 2012 55.54 55.70 54.93 54.98 493,266 -0.11(-0.21%)
Aug 06, 2012 54.03 55.38 53.78 55.09 425,897 +1.05(+1.95%)
Aug 03, 2012 53.61 54.58 53.52 54.04 523,489 +1.20(+2.27%)
Aug 02, 2012 54.79 54.79 52.74 52.84 596,765 -2.39(-4.34%)
Aug 01, 2012 56.58 56.74 55.18 55.24 451,024 -0.74(-1.31%)
Jul 31, 2012 56.63 56.87 55.87 55.97 391,479 -0.76(-1.34%)
Jul 30, 2012 55.52 57.10 55.52 56.73 1,002,771 +1.88(+3.43%)
Jul 27, 2012 55.82 55.82 54.15 54.85 553,758 -0.77(-1.39%)
Jul 26, 2012 55.54 56.55 55.39 55.62 526,922 +0.77(+1.40%)
Jul 25, 2012 56.06 56.64 54.73 54.86 484,629 -1.24(-2.22%)
Jul 24, 2012 57.02 57.12 55.79 56.10 633,478 -0.89(-1.57%)
Jul 23, 2012 56.46 57.05 55.69 56.99 406,421 -0.49(-0.86%)
Jul 20, 2012 57.58 57.84 56.47 57.49 513,122 -0.74(-1.28%)
Jul 19, 2012 59.47 59.47 58.03 58.23 426,781 -1.05(-1.78%)
Jul 18, 2012 57.45 59.59 57.27 59.28 564,501 +1.64(+2.85%)
Jul 17, 2012 56.70 58.15 56.24 57.64 518,569 +1.12(+1.98%)
Jul 16, 2012 56.77 56.91 55.75 56.52 346,363 -0.49(-0.86%)
Jul 13, 2012 56.40 57.67 56.10 57.01 339,885 +0.74(+1.32%)
Jul 12, 2012 55.90 56.59 55.02 56.27 523,825 -0.03(-0.05%)
Jul 11, 2012 56.66 57.49 55.88 56.30 534,216 -0.48(-0.84%)
Jul 10, 2012 58.61 58.77 56.00 56.77 856,813 -2.61(-4.39%)
Jul 09, 2012 58.96 59.41 58.59 59.38 329,014 +0.08(+0.14%)
Jul 06, 2012 58.71 59.42 58.57 59.30 200,157 +0.00(+0.00%)
Jul 05, 2012 59.67 59.84 59.01 59.30 467,173 -0.37(-0.62%)
Jul 03, 2012 58.43 59.85 58.28 59.67 224,845 +1.36(+2.33%)
Jul 02, 2012 58.30 58.78 57.39 58.31 444,022 +0.18(+0.31%)
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%)
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.