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 (%)
Apr 30, 2014 71.10 74.22 71.10 72.15 1,076,517 +1.42(+2.01%)
Apr 29, 2014 72.06 72.06 69.90 70.73 984,091 -1.32(-1.83%)
Apr 28, 2014 73.21 73.25 71.14 72.05 729,457 -1.21(-1.65%)
Apr 25, 2014 75.68 75.68 72.75 73.25 1,003,127 -2.70(-3.55%)
Apr 24, 2014 76.15 76.28 71.89 75.95 1,220,003 +1.07(+1.42%)
Apr 23, 2014 74.68 75.17 73.93 74.89 622,936 +0.39(+0.53%)
Apr 22, 2014 74.96 75.23 74.39 74.49 543,650 -0.43(-0.57%)
Apr 21, 2014 74.13 75.16 73.90 74.92 425,015 +0.77(+1.04%)
Apr 17, 2014 73.93 74.14 74.14 74.14 1,030,005 +0.09(+0.11%)
Apr 16, 2014 74.08 74.43 73.71 74.06 458,158 +0.24(+0.32%)
Apr 15, 2014 74.39 74.79 72.78 73.82 739,750 -0.33(-0.45%)
Apr 14, 2014 74.21 75.17 73.84 74.15 491,865 +0.22(+0.30%)
Apr 11, 2014 75.90 76.01 73.73 73.93 777,943 -1.97(-2.60%)
Apr 10, 2014 78.08 78.08 75.75 75.90 756,108 -2.30(-2.94%)
Apr 09, 2014 78.28 78.45 77.20 78.19 868,201 -0.88(-1.11%)
Apr 08, 2014 80.75 81.32 78.08 79.07 1,448,761 -3.40(-4.12%)
Apr 07, 2014 84.24 84.55 81.86 82.47 514,062 -2.67(-3.14%)
Apr 04, 2014 86.88 87.17 84.66 85.15 318,068 -1.26(-1.46%)
Apr 03, 2014 87.18 87.74 85.94 86.41 477,991 -0.49(-0.56%)
Apr 02, 2014 86.88 87.92 86.02 86.89 392,434 +0.44(+0.51%)
Apr 01, 2014 87.38 87.55 86.16 86.45 552,516 -0.27(-0.31%)
Mar 31, 2014 88.75 88.80 85.22 86.72 865,959 -2.25(-2.53%)
Mar 28, 2014 88.66 89.45 88.19 88.97 428,337 +0.59(+0.67%)
Mar 27, 2014 86.27 88.42 85.58 88.38 517,326 +1.86(+2.15%)
Mar 26, 2014 87.62 88.21 86.07 86.52 574,538 -0.84(-0.96%)
Mar 25, 2014 84.68 87.91 84.07 87.36 991,841 +5.25(+6.39%)
Mar 24, 2014 82.39 83.27 80.80 82.11 363,605 +0.07(+0.08%)
Mar 21, 2014 81.93 83.10 81.91 82.04 474,893 +0.36(+0.44%)
Mar 20, 2014 81.62 82.46 81.11 81.69 202,451 -0.02(-0.02%)
Mar 19, 2014 82.11 82.39 80.80 81.70 335,472 -0.19(-0.23%)
Mar 18, 2014 81.03 82.05 80.81 81.89 361,049 +0.53(+0.65%)
Mar 17, 2014 81.05 81.98 80.33 81.36 289,369 +0.75(+0.93%)
Mar 14, 2014 79.02 80.98 79.02 80.61 315,648 +1.38(+1.75%)
Mar 13, 2014 80.98 81.20 78.84 79.23 297,856 -1.53(-1.89%)
Mar 12, 2014 80.99 81.79 79.35 80.76 561,558 -0.69(-0.84%)
Mar 11, 2014 83.92 84.09 81.00 81.45 447,903 -2.67(-3.17%)
Mar 10, 2014 84.81 85.07 83.43 84.11 343,918 -0.70(-0.82%)
Mar 07, 2014 84.91 85.91 84.61 84.81 456,778 -0.09(-0.11%)
Mar 06, 2014 85.28 85.91 84.41 84.91 564,129 -0.36(-0.42%)
Mar 05, 2014 85.52 85.52 84.71 85.27 341,139 +0.09(+0.11%)
Mar 04, 2014 84.54 85.40 83.91 85.18 339,849 +1.88(+2.26%)
Mar 03, 2014 84.51 85.14 83.22 83.29 509,325 -1.88(-2.20%)
Feb 28, 2014 84.31 85.39 83.60 85.17 432,516 +0.80(+0.95%)
Feb 27, 2014 84.11 84.64 83.68 84.37 374,198 -0.12(-0.14%)
Feb 26, 2014 82.52 84.80 82.38 84.48 512,931 +2.07(+2.51%)
Feb 25, 2014 83.07 83.94 82.32 82.42 651,362 -0.65(-0.79%)
Feb 24, 2014 82.85 83.78 82.85 83.07 483,400 -0.43(-0.52%)
Feb 21, 2014 83.94 84.32 83.02 83.50 508,482 +0.08(+0.09%)
Feb 20, 2014 81.75 83.48 81.28 83.42 681,078 +2.12(+2.61%)
Feb 19, 2014 81.29 82.48 81.23 81.30 557,928 -0.38(-0.47%)
Feb 18, 2014 81.27 82.92 81.27 81.68 571,093 +0.28(+0.35%)
Feb 14, 2014 81.10 81.40 81.40 81.40 960,199 +0.36(+0.45%)
Feb 13, 2014 80.19 81.15 80.19 81.04 549,722 +0.41(+0.51%)
Feb 12, 2014 81.05 81.22 79.99 80.63 595,711 -0.54(-0.66%)
Feb 11, 2014 81.55 82.08 80.63 81.17 1,131,198 +0.21(+0.26%)
Feb 10, 2014 80.42 81.65 80.30 80.96 1,356,731 +0.68(+0.84%)
Feb 07, 2014 83.45 83.98 79.57 80.29 1,656,322 -2.39(-2.89%)
Feb 06, 2014 81.09 82.94 81.09 82.68 1,477,597 +1.18(+1.45%)
Feb 05, 2014 80.89 81.67 79.68 81.49 2,465,882 +0.92(+1.15%)
Feb 04, 2014 79.29 83.03 78.26 80.57 1,282,300 +1.32(+1.67%)
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.