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, 2013 56.62 57.21 56.42 56.50 468,210 -0.14(-0.25%)
Feb 27, 2013 55.77 56.98 55.77 56.65 381,635 +0.76(+1.36%)
Feb 26, 2013 56.40 56.66 55.85 55.89 434,716 -1.52(-2.65%)
Feb 22, 2013 56.71 57.75 56.54 57.41 384,283 +0.90(+1.60%)
Feb 21, 2013 56.23 56.84 55.71 56.51 645,212 +0.14(+0.26%)
Feb 20, 2013 58.16 58.16 56.29 56.37 467,316 -1.76(-3.02%)
Feb 19, 2013 57.97 58.59 57.89 58.12 317,148 +0.14(+0.25%)
Feb 15, 2013 57.51 58.55 57.47 57.98 284,055 +0.28(+0.49%)
Feb 14, 2013 57.51 58.04 57.27 57.70 333,022 -0.22(-0.38%)
Feb 13, 2013 57.76 57.92 57.03 57.92 575,036 +0.01(+0.01%)
Feb 12, 2013 58.21 58.22 57.70 57.91 384,794 +0.05(+0.09%)
Feb 11, 2013 58.19 58.19 57.75 57.86 391,541 -0.38(-0.65%)
Feb 08, 2013 57.41 58.60 57.25 58.24 434,769 +0.83(+1.44%)
Feb 07, 2013 59.31 59.31 57.24 57.41 518,045 -1.82(-3.07%)
Feb 06, 2013 58.73 59.42 58.66 59.23 405,057 +0.93(+1.60%)
Feb 04, 2013 59.20 59.27 57.52 58.30 519,509 -1.04(-1.75%)
Feb 01, 2013 62.98 62.98 58.09 59.34 1,257,544 -3.74(-5.92%)
Jan 31, 2013 62.52 63.77 62.52 63.07 449,313 +0.43(+0.69%)
Jan 30, 2013 63.93 64.02 62.51 62.64 389,435 -1.29(-2.02%)
Jan 29, 2013 63.79 64.13 62.90 63.93 381,119 +0.05(+0.07%)
Jan 28, 2013 63.97 64.17 63.53 63.88 226,140 -0.23(-0.37%)
Jan 25, 2013 63.74 64.12 63.03 64.12 290,524 +0.66(+1.04%)
Jan 24, 2013 63.33 64.22 62.87 63.46 338,438 +0.34(+0.54%)
Jan 23, 2013 63.39 63.69 62.97 63.12 311,589 -0.42(-0.66%)
Jan 22, 2013 63.97 63.97 63.22 63.53 250,440 -0.23(-0.36%)
Jan 18, 2013 62.63 64.16 62.63 63.76 402,222 +0.70(+1.11%)
Jan 17, 2013 62.33 63.91 62.18 63.06 357,466 +1.11(+1.79%)
Jan 16, 2013 62.12 62.16 61.37 61.96 302,121 -0.43(-0.69%)
Jan 15, 2013 62.15 62.49 61.87 62.39 405,660 -0.70(-1.12%)
Jan 14, 2013 64.93 65.00 62.11 63.09 569,683 -1.61(-2.49%)
Jan 11, 2013 64.87 64.91 64.16 64.71 330,611 -0.03(-0.05%)
Jan 10, 2013 64.94 64.94 64.13 64.74 319,929 +0.33(+0.51%)
Jan 09, 2013 65.04 65.13 63.78 64.41 350,043 -0.61(-0.93%)
Jan 08, 2013 64.88 65.11 64.30 65.02 228,274 +0.16(+0.25%)
Jan 07, 2013 65.17 65.50 64.70 64.86 148,025 -0.74(-1.13%)
Jan 04, 2013 65.48 65.99 65.05 65.60 254,584 +0.36(+0.55%)
Jan 03, 2013 65.44 65.72 64.88 65.25 367,644 -0.52(-0.80%)
Jan 02, 2013 64.59 65.77 63.29 65.77 349,237 +2.48(+3.92%)
Dec 31, 2012 63.31 63.68 62.97 63.29 290,252 -0.15(-0.24%)
Dec 28, 2012 63.44 64.21 63.36 63.44 147,429 -0.50(-0.78%)
Dec 27, 2012 64.48 64.54 63.41 63.94 575,848 -0.21(-0.33%)
Dec 26, 2012 63.74 64.30 63.55 64.16 238,265 +0.47(+0.74%)
Dec 24, 2012 63.07 63.77 62.91 63.69 108,626 +0.37(+0.59%)
Dec 21, 2012 62.77 63.48 62.51 63.31 701,503 -0.27(-0.43%)
Dec 20, 2012 62.37 63.59 62.03 63.59 217,315 +1.43(+2.30%)
Dec 19, 2012 62.60 62.86 62.06 62.15 257,320 -0.25(-0.40%)
Dec 18, 2012 60.47 62.70 60.25 62.41 383,144 +2.14(+3.55%)
Dec 17, 2012 59.88 60.66 59.65 60.27 214,305 +0.48(+0.81%)
Dec 14, 2012 59.60 59.93 59.27 59.78 365,705 -0.01(-0.01%)
Dec 13, 2012 59.55 60.05 59.30 59.79 269,302 +0.14(+0.23%)
Dec 12, 2012 59.76 60.68 59.59 59.65 206,957 -0.17(-0.28%)
Dec 11, 2012 60.06 60.12 59.63 59.82 195,056 +0.05(+0.08%)
Dec 10, 2012 59.46 59.96 59.24 59.78 194,794 +0.36(+0.61%)
Dec 07, 2012 60.24 60.72 59.16 59.41 149,867 -0.56(-0.93%)
Dec 06, 2012 59.84 60.27 59.61 59.97 199,787 +0.09(+0.15%)
Dec 05, 2012 59.42 59.97 58.99 59.88 353,741 +0.71(+1.20%)
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.