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 59.43 59.89 58.61 59.33 542,751 -0.39(-0.65%)
Sep 27, 2012 58.55 60.03 57.99 59.71 626,684 +1.36(+2.32%)
Sep 26, 2012 58.46 59.11 57.42 58.36 1,018,632 +0.14(+0.25%)
Sep 25, 2012 57.44 58.93 57.24 58.21 806,771 +0.86(+1.51%)
Sep 24, 2012 57.32 57.62 56.04 57.35 656,439 +0.01(+0.01%)
Sep 21, 2012 57.76 58.35 57.26 57.34 678,777 -0.14(-0.24%)
Sep 20, 2012 57.33 57.78 56.96 57.48 341,227 -0.22(-0.38%)
Sep 19, 2012 56.97 58.14 56.93 57.70 477,507 +0.72(+1.26%)
Sep 18, 2012 58.01 58.50 56.84 56.98 501,138 -1.02(-1.76%)
Sep 17, 2012 59.31 59.44 57.90 58.00 470,463 -1.39(-2.33%)
Sep 14, 2012 58.31 59.79 58.28 59.39 522,916 +1.18(+2.03%)
Sep 13, 2012 57.71 58.68 57.37 58.21 314,877 +0.18(+0.31%)
Sep 12, 2012 58.32 58.32 56.87 58.02 325,107 -0.06(-0.10%)
Sep 11, 2012 58.24 58.78 57.95 58.09 263,574 -0.23(-0.39%)
Sep 10, 2012 58.29 59.76 57.81 58.31 326,903 -0.61(-1.04%)
Sep 07, 2012 58.45 59.84 58.45 58.93 495,889 +0.72(+1.24%)
Sep 06, 2012 56.40 58.58 56.40 58.21 553,859 +1.74(+3.07%)
Sep 05, 2012 56.05 56.59 55.62 56.47 497,748 +0.56(+1.00%)
Sep 04, 2012 54.95 56.06 54.62 55.91 541,322 +1.02(+1.85%)
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%)
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.