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 (%)
Jan 29, 2010 36.86 38.12 36.44 36.81 794,086 +0.02(+0.04%)
Jan 28, 2010 38.50 38.65 36.54 36.79 911,211 -1.45(-3.80%)
Jan 27, 2010 38.00 38.37 36.48 38.25 1,705,134 -0.07(-0.18%)
Jan 26, 2010 39.04 40.24 38.22 38.31 904,172 -1.19(-3.01%)
Jan 25, 2010 40.62 41.67 39.09 39.50 1,007,891 -0.57(-1.42%)
Jan 22, 2010 41.90 42.19 39.85 40.07 1,131,691 -0.80(-1.96%)
Jan 21, 2010 43.87 44.16 40.83 40.88 1,008,194 -2.86(-6.55%)
Jan 20, 2010 43.73 43.95 42.91 43.74 1,737,077 -0.48(-1.08%)
Jan 19, 2010 42.12 45.00 42.04 44.22 1,725,321 +2.09(+4.96%)
Jan 15, 2010 40.59 42.13 42.13 42.13 2,300,865 +1.55(+3.83%)
Jan 14, 2010 40.69 40.97 39.81 40.57 820,140 -0.17(-0.41%)
Jan 13, 2010 40.73 41.28 40.43 40.74 629,931 +0.33(+0.81%)
Jan 12, 2010 40.78 41.26 40.09 40.41 1,152,785 -0.83(-2.02%)
Jan 11, 2010 42.59 42.63 40.69 41.25 1,036,200 -1.17(-2.75%)
Jan 08, 2010 42.35 42.98 40.89 42.41 755,368 -0.25(-0.59%)
Jan 07, 2010 43.59 43.60 42.55 42.66 694,734 -0.90(-2.07%)
Jan 06, 2010 43.35 43.80 43.06 43.57 959,849 +0.22(+0.51%)
Jan 05, 2010 43.01 43.73 42.75 43.35 537,969 +0.39(+0.92%)
Jan 04, 2010 42.69 43.16 42.56 42.95 724,963 +0.96(+2.29%)
Dec 31, 2009 43.08 41.99 41.99 41.99 676,957 -1.20(-2.79%)
Dec 30, 2009 43.07 43.46 42.55 43.19 491,961 -0.04(-0.09%)
Dec 29, 2009 43.95 43.95 43.01 43.23 518,854 -0.48(-1.09%)
Dec 28, 2009 44.00 44.00 43.19 43.71 305,255 -0.22(-0.50%)
Dec 24, 2009 44.80 44.80 43.43 43.93 135,435 -0.40(-0.91%)
Dec 23, 2009 43.93 44.79 43.80 44.33 580,882 +0.91(+2.09%)
Dec 22, 2009 42.32 43.55 42.22 43.42 531,002 +1.32(+3.13%)
Dec 21, 2009 41.40 42.88 41.10 42.10 531,712 +0.89(+2.15%)
Dec 18, 2009 40.94 41.91 39.87 41.22 1,171,893 -0.32(-0.77%)
Dec 17, 2009 42.52 42.59 41.45 41.54 479,423 -1.34(-3.13%)
Dec 16, 2009 42.58 43.38 42.47 42.88 493,053 +0.89(+2.13%)
Dec 15, 2009 42.44 42.94 41.87 41.98 530,486 -0.75(-1.76%)
Dec 14, 2009 42.82 43.20 42.54 42.73 570,716 +0.59(+1.40%)
Dec 11, 2009 41.68 42.58 41.28 42.14 669,379 +0.73(+1.76%)
Dec 10, 2009 42.32 42.54 41.29 41.41 813,421 -0.67(-1.60%)
Dec 09, 2009 42.00 42.60 41.25 42.09 904,731 -0.15(-0.36%)
Dec 08, 2009 41.85 42.79 41.52 42.24 884,626 -0.05(-0.11%)
Dec 07, 2009 42.55 43.07 42.06 42.29 819,001 -0.49(-1.15%)
Dec 04, 2009 42.88 43.88 41.61 42.78 1,722,646 +0.54(+1.27%)
Dec 03, 2009 42.96 43.54 42.21 42.24 1,052,647 -0.98(-2.26%)
Dec 02, 2009 42.81 43.25 41.69 43.22 1,336,045 +0.55(+1.30%)
Dec 01, 2009 43.19 44.07 42.07 42.66 1,717,897 -0.09(-0.21%)
Nov 30, 2009 40.39 43.01 40.39 42.76 3,564,654 +2.13(+5.24%)
Nov 27, 2009 39.69 41.10 39.39 40.63 751,227 -1.27(-3.02%)
Nov 25, 2009 41.39 42.32 40.52 41.89 885,685 +1.33(+3.27%)
Nov 24, 2009 40.16 41.11 40.16 40.57 1,296,755 +0.34(+0.85%)
Nov 23, 2009 40.45 40.47 39.71 40.22 1,118,272 +0.82(+2.08%)
Nov 20, 2009 39.22 40.44 39.01 39.41 1,199,011 -0.54(-1.35%)
Nov 19, 2009 39.69 40.03 38.46 39.94 1,256,356 -0.29(-0.72%)
Nov 18, 2009 40.35 40.47 39.10 40.23 1,232,410 -0.22(-0.54%)
Nov 17, 2009 40.54 40.72 39.46 40.45 1,008,324 -0.47(-1.15%)
Nov 16, 2009 40.52 41.38 40.27 40.92 1,539,629 +0.90(+2.25%)
Nov 13, 2009 39.66 40.37 39.04 40.02 1,223,995 +0.95(+2.44%)
Nov 12, 2009 38.93 39.81 38.11 39.06 2,712,084 +0.16(+0.41%)
Nov 11, 2009 38.94 39.56 37.59 38.91 1,588,366 +0.61(+1.58%)
Nov 10, 2009 38.22 39.00 37.89 38.30 1,569,158 +0.03(+0.08%)
Nov 09, 2009 37.63 39.36 37.52 38.27 1,490,518 +0.99(+2.64%)
Nov 06, 2009 37.00 38.13 36.45 37.28 1,314,153 +1.02(+2.80%)
Nov 05, 2009 34.69 37.51 34.43 36.27 1,648,396 +1.65(+4.77%)
Nov 04, 2009 35.89 36.26 34.51 34.62 2,008,011 -1.05(-2.95%)
Nov 03, 2009 35.62 35.81 33.27 35.67 1,688,596 +1.32(+3.84%)
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.