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 (%)
Feb 28, 2011 67.34 67.57 65.85 66.23 484,627 -0.67(-1.00%)
Feb 25, 2011 66.49 66.92 65.47 66.90 472,834 +1.34(+2.05%)
Feb 24, 2011 64.73 66.29 64.33 65.56 481,789 +1.02(+1.59%)
Feb 23, 2011 65.70 66.61 63.59 64.53 862,586 -0.78(-1.19%)
Feb 22, 2011 67.94 68.47 64.80 65.31 869,171 -3.66(-5.31%)
Feb 18, 2011 70.26 70.54 68.67 68.98 436,470 -1.57(-2.22%)
Feb 17, 2011 70.54 71.04 70.45 70.54 344,906 -0.30(-0.43%)
Feb 16, 2011 69.90 71.06 69.40 70.85 405,360 +1.32(+1.90%)
Feb 15, 2011 70.65 70.90 69.40 69.53 398,792 -1.06(-1.50%)
Feb 14, 2011 68.58 71.15 68.37 70.59 801,421 +1.96(+2.85%)
Feb 11, 2011 67.47 68.95 67.16 68.63 899,153 +1.00(+1.48%)
Feb 10, 2011 68.04 68.26 67.44 67.63 1,054,924 -0.57(-0.83%)
Feb 09, 2011 68.94 68.96 68.03 68.20 874,262 -0.52(-0.76%)
Feb 08, 2011 68.55 68.83 68.21 68.73 1,045,885 +0.18(+0.27%)
Feb 07, 2011 66.38 68.95 66.15 68.54 1,373,418 +1.97(+2.96%)
Feb 04, 2011 63.79 67.04 63.28 66.57 1,611,778 -0.83(-1.24%)
Feb 03, 2011 68.29 68.57 66.98 67.41 1,051,012 -0.80(-1.18%)
Feb 02, 2011 67.97 68.71 67.32 68.21 640,589 -0.25(-0.37%)
Feb 01, 2011 67.04 68.69 66.76 68.46 665,940 +1.83(+2.74%)
Jan 31, 2011 66.24 66.94 66.10 66.63 970,745 +0.53(+0.80%)
Jan 28, 2011 66.29 66.80 65.82 66.10 972,808 -0.30(-0.46%)
Jan 27, 2011 65.51 66.49 65.36 66.41 604,366 +0.82(+1.25%)
Jan 26, 2011 65.78 66.00 65.14 65.59 976,313 -0.04(-0.06%)
Jan 25, 2011 63.78 65.74 63.55 65.63 1,176,155 +1.50(+2.34%)
Jan 24, 2011 62.00 64.40 61.96 64.13 1,105,783 +2.36(+3.83%)
Jan 21, 2011 60.03 63.32 59.38 61.76 1,156,265 +2.37(+3.99%)
Jan 20, 2011 59.93 60.03 58.26 59.39 639,082 -0.90(-1.50%)
Jan 19, 2011 60.78 60.97 59.90 60.29 475,331 -0.40(-0.66%)
Jan 18, 2011 60.28 61.10 60.11 60.69 546,992 +0.74(+1.24%)
Jan 14, 2011 59.81 60.13 59.31 59.95 226,495 +0.09(+0.15%)
Jan 13, 2011 60.38 60.60 59.45 59.86 499,722 -0.46(-0.77%)
Jan 12, 2011 60.30 60.41 59.56 60.32 337,995 +0.88(+1.48%)
Jan 11, 2011 59.71 59.89 58.71 59.44 428,536 +0.32(+0.54%)
Jan 10, 2011 59.66 59.82 58.43 59.12 440,318 -0.95(-1.58%)
Jan 07, 2011 60.61 61.22 58.68 60.07 721,965 -0.02(-0.04%)
Jan 06, 2011 61.22 61.76 59.87 60.09 786,597 -0.90(-1.48%)
Jan 05, 2011 58.76 61.49 58.50 61.00 994,445 +2.22(+3.78%)
Jan 04, 2011 59.44 59.44 57.18 58.78 681,881 -0.39(-0.67%)
Jan 03, 2011 57.56 60.37 57.56 59.17 822,943 +1.64(+2.85%)
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%)
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.