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 (%)
Dec 31, 2010 57.42 58.07 57.09 57.53 355,946 +0.13(+0.22%)
Dec 30, 2010 58.37 58.59 56.98 57.40 402,902 -0.78(-1.34%)
Dec 29, 2010 57.90 58.35 57.43 58.18 373,057 +0.60(+1.04%)
Dec 28, 2010 58.30 58.52 57.40 57.59 316,017 -0.61(-1.04%)
Dec 27, 2010 58.12 58.36 57.40 58.19 277,110 -0.06(-0.10%)
Dec 23, 2010 59.17 59.26 57.99 58.25 409,248 -1.18(-1.99%)
Dec 22, 2010 59.12 59.91 58.40 59.43 607,789 +0.44(+0.74%)
Dec 21, 2010 58.16 59.37 58.16 58.99 776,347 +0.99(+1.71%)
Dec 20, 2010 57.62 58.09 57.48 58.00 695,824 +0.29(+0.50%)
Dec 17, 2010 57.96 57.99 57.21 57.71 716,085 -0.26(-0.44%)
Dec 16, 2010 58.87 59.31 57.65 57.97 1,170,410 -0.87(-1.48%)
Dec 15, 2010 61.86 61.89 58.81 58.84 1,152,415 -3.08(-4.97%)
Dec 14, 2010 63.63 63.88 61.66 61.92 746,875 -1.40(-2.21%)
Dec 13, 2010 64.21 64.41 63.19 63.32 829,276 -0.28(-0.44%)
Dec 10, 2010 62.14 64.09 61.82 63.60 551,260 +1.66(+2.68%)
Dec 09, 2010 62.66 62.83 61.50 61.94 548,350 -0.50(-0.80%)
Dec 08, 2010 62.34 63.44 62.05 62.44 740,585 +0.45(+0.72%)
Dec 07, 2010 62.68 63.60 61.73 62.00 1,418,501 +0.09(+0.15%)
Dec 06, 2010 61.28 62.43 61.28 61.90 534,191 -0.11(-0.18%)
Dec 03, 2010 60.71 62.14 60.66 62.02 549,159 +0.93(+1.53%)
Dec 02, 2010 59.83 61.09 59.67 61.09 763,650 +1.41(+2.36%)
Dec 01, 2010 59.18 59.92 58.91 59.68 681,309 +2.14(+3.73%)
Nov 30, 2010 57.88 57.93 56.75 57.53 850,922 -0.47(-0.81%)
Nov 29, 2010 58.18 58.32 56.54 58.00 453,908 -0.14(-0.23%)
Nov 26, 2010 58.55 58.78 57.94 58.14 170,142 -1.27(-2.14%)
Nov 24, 2010 57.97 59.41 59.41 59.41 447,544 +2.12(+3.70%)
Nov 23, 2010 59.34 59.34 57.08 57.29 1,326,747 -2.34(-3.93%)
Nov 22, 2010 58.40 60.40 58.01 59.63 676,794 +0.98(+1.67%)
Nov 19, 2010 59.67 59.80 58.24 58.65 892,155 -1.57(-2.60%)
Nov 18, 2010 59.28 61.12 59.28 60.22 883,005 +1.75(+2.99%)
Nov 17, 2010 58.56 59.56 58.15 58.47 868,274 +0.14(+0.23%)
Nov 16, 2010 59.08 59.13 57.65 58.34 954,009 -1.43(-2.40%)
Nov 15, 2010 59.82 61.31 59.58 59.77 504,577 -0.30(-0.50%)
Nov 12, 2010 61.19 61.71 59.27 60.07 742,959 -1.78(-2.88%)
Nov 11, 2010 61.48 62.31 61.12 61.85 475,261 -0.29(-0.46%)
Nov 10, 2010 61.81 62.30 60.63 62.14 633,802 +0.55(+0.89%)
Nov 09, 2010 62.78 62.88 60.98 61.59 810,693 -1.09(-1.74%)
Nov 08, 2010 61.73 63.64 61.33 62.69 653,717 +0.59(+0.95%)
Nov 05, 2010 61.59 62.60 61.31 62.09 901,656 +0.85(+1.39%)
Nov 04, 2010 60.58 61.41 60.33 61.25 1,083,148 +1.69(+2.84%)
Nov 03, 2010 59.31 59.78 58.49 59.56 536,512 +0.33(+0.55%)
Nov 02, 2010 58.71 59.96 58.53 59.23 856,151 +1.26(+2.17%)
Nov 01, 2010 60.06 60.62 57.40 57.97 1,565,555 -2.17(-3.60%)
Oct 29, 2010 57.19 60.79 56.46 60.14 1,866,310 +3.71(+6.58%)
Oct 28, 2010 57.82 58.17 56.08 56.43 938,792 -0.86(-1.49%)
Oct 27, 2010 56.84 58.13 56.84 57.28 869,802 -0.11(-0.18%)
Oct 25, 2010 56.90 57.93 56.81 57.39 901,895 +1.08(+1.91%)
Oct 22, 2010 56.04 56.53 55.93 56.31 643,930 +0.25(+0.45%)
Oct 21, 2010 55.56 56.44 54.41 56.06 929,546 +0.81(+1.47%)
Oct 20, 2010 52.49 56.42 52.24 55.25 1,696,877 +2.16(+4.07%)
Oct 19, 2010 51.51 53.21 51.51 53.09 1,003,848 +0.41(+0.78%)
Oct 18, 2010 52.16 53.05 51.91 52.68 363,257 +0.43(+0.83%)
Oct 15, 2010 52.95 53.40 51.42 52.25 532,375 -0.20(-0.38%)
Oct 14, 2010 52.86 52.95 51.60 52.45 721,156 -0.39(-0.75%)
Oct 13, 2010 52.46 53.12 51.47 52.84 1,109,793 +0.99(+1.91%)
Oct 12, 2010 52.05 52.64 51.06 51.85 785,638 -0.19(-0.36%)
Oct 11, 2010 51.39 52.63 51.09 52.04 658,532 +0.77(+1.49%)
Oct 08, 2010 51.27 51.49 50.36 51.27 661,872 +0.45(+0.88%)
Oct 07, 2010 51.64 52.39 50.02 50.83 657,873 -0.74(-1.44%)
Oct 06, 2010 51.09 51.84 50.87 51.57 674,913 +0.58(+1.14%)
Oct 05, 2010 49.35 51.36 49.24 50.98 2,049 +2.68(+5.55%)
Oct 04, 2010 49.00 49.45 47.58 48.30 619,016 -0.98(-1.98%)
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.