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 (%)
May 30, 2014 71.45 71.45 70.02 70.23 357,773 -1.27(-1.77%)
May 29, 2014 70.42 71.51 70.21 71.50 350,925 +1.18(+1.68%)
May 28, 2014 70.48 70.83 70.11 70.32 403,284 +0.22(+0.31%)
May 27, 2014 71.27 71.27 70.04 70.10 578,511 -0.78(-1.10%)
May 23, 2014 70.53 70.88 70.88 70.88 784,409 +0.13(+0.19%)
May 22, 2014 70.11 70.83 70.09 70.75 335,920 +0.92(+1.32%)
May 21, 2014 70.33 70.81 69.51 69.83 576,783 -0.26(-0.36%)
May 20, 2014 70.84 71.25 69.95 70.09 1,088,227 -1.15(-1.62%)
May 19, 2014 71.10 71.55 69.42 71.24 677,719 -0.40(-0.56%)
May 16, 2014 72.24 72.41 70.81 71.64 405,836 -0.22(-0.30%)
May 15, 2014 73.09 73.09 70.77 71.86 645,038 -1.54(-2.10%)
May 14, 2014 72.46 74.57 72.46 73.39 577,637 +0.50(+0.69%)
May 13, 2014 73.33 73.86 72.42 72.89 394,120 -0.13(-0.18%)
May 12, 2014 71.29 73.50 71.13 73.02 427,057 +2.02(+2.84%)
May 09, 2014 70.74 71.69 70.55 71.01 488,805 -0.15(-0.22%)
May 08, 2014 71.97 73.05 71.06 71.16 696,117 -0.80(-1.12%)
May 07, 2014 71.75 72.37 71.22 71.96 454,002 +0.30(+0.42%)
May 06, 2014 72.23 72.51 71.59 71.66 489,599 -0.83(-1.14%)
May 05, 2014 73.19 73.36 72.13 72.49 497,628 -1.00(-1.37%)
May 02, 2014 72.99 74.09 72.43 73.49 945,551 +0.73(+1.01%)
May 01, 2014 72.37 73.59 71.26 72.76 814,206 +0.61(+0.85%)
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%)
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.