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 (%)
Jul 29, 2016 33.43 33.55 32.68 33.31 696,274 -0.14(-0.40%)
Jul 28, 2016 33.56 33.86 33.37 33.45 725,976 +0.00(+0.00%)
Jul 27, 2016 31.73 33.91 31.25 33.45 2,294,067 +3.55(+11.89%)
Jul 26, 2016 29.45 29.96 29.43 29.90 702,956 +0.48(+1.64%)
Jul 25, 2016 29.34 29.61 28.97 29.41 829,013 -0.09(-0.32%)
Jul 22, 2016 29.48 29.60 29.22 29.51 330,594 +0.05(+0.17%)
Jul 21, 2016 29.47 29.83 29.41 29.46 404,204 +0.07(+0.23%)
Jul 20, 2016 29.35 29.69 29.18 29.39 421,715 +0.03(+0.12%)
Jul 19, 2016 29.68 29.80 29.31 29.35 485,698 -0.39(-1.31%)
Jul 18, 2016 29.84 29.98 29.69 29.74 608,368 -0.27(-0.90%)
Jul 15, 2016 30.07 30.46 29.85 30.01 633,439 +0.27(+0.91%)
Jul 14, 2016 29.85 29.99 29.70 29.74 617,908 +0.25(+0.86%)
Jul 13, 2016 29.59 29.62 29.28 29.49 472,644 +0.04(+0.14%)
Jul 12, 2016 29.10 29.56 29.05 29.45 571,520 +0.70(+2.44%)
Jul 11, 2016 28.31 28.87 28.31 28.75 615,186 +0.62(+2.20%)
Jul 08, 2016 28.36 28.88 28.88 28.13 990,815 -0.75(-2.61%)
Jul 07, 2016 29.29 29.63 28.68 28.88 793,345 -0.36(-1.22%)
Jul 06, 2016 28.82 29.25 28.43 29.24 561,527 +0.43(+1.50%)
Jul 05, 2016 29.56 29.73 28.69 28.80 526,509 -0.92(-3.10%)
Jul 01, 2016 29.50 29.73 29.73 29.73 456,750 +0.10(+0.34%)
Jun 30, 2016 28.91 29.64 28.60 29.63 739,519 +0.64(+2.20%)
Jun 29, 2016 28.63 28.99 28.43 28.99 757,826 +0.81(+2.88%)
Jun 28, 2016 28.59 28.64 28.04 28.18 729,456 -0.03(-0.09%)
Jun 27, 2016 29.49 29.50 27.81 28.20 933,433 -1.35(-4.58%)
Jun 24, 2016 29.86 30.17 29.55 29.55 1,183,670 -1.75(-5.58%)
Jun 23, 2016 31.13 31.31 30.93 31.30 430,274 +0.63(+2.04%)
Jun 22, 2016 31.04 31.28 30.63 30.68 387,669 -0.30(-0.97%)
Jun 21, 2016 31.26 31.26 30.71 30.98 402,361 -0.18(-0.59%)
Jun 20, 2016 31.44 31.50 31.09 31.16 376,429 +0.45(+1.47%)
Jun 17, 2016 30.57 30.95 30.47 30.71 508,696 +0.10(+0.33%)
Jun 16, 2016 30.48 30.61 29.99 30.61 532,611 -0.12(-0.38%)
Jun 15, 2016 31.02 31.40 30.71 30.73 446,105 -0.20(-0.65%)
Jun 14, 2016 30.73 30.94 30.57 30.93 588,480 +0.07(+0.22%)
Jun 13, 2016 31.40 31.53 30.81 30.86 432,382 -0.79(-2.48%)
Jun 10, 2016 31.81 31.87 31.28 31.65 295,924 -0.40(-1.25%)
Jun 09, 2016 32.59 32.64 31.97 32.05 279,901 -0.79(-2.42%)
Jun 08, 2016 32.57 32.92 32.55 32.84 622,106 +0.32(+0.98%)
Jun 07, 2016 32.16 32.66 32.02 32.52 582,077 +0.53(+1.65%)
Jun 06, 2016 31.95 32.40 31.87 32.00 458,063 +0.24(+0.76%)
Jun 03, 2016 32.48 32.54 31.71 31.75 742,286 -0.63(-1.94%)
Jun 02, 2016 32.16 32.42 32.05 32.38 502,312 +0.18(+0.57%)
Jun 01, 2016 32.23 32.31 31.95 32.20 366,211 -0.11(-0.34%)
May 31, 2016 32.62 32.67 31.98 32.31 811,023 -0.20(-0.62%)
May 27, 2016 32.10 32.51 32.51 32.51 546,846 +0.32(+0.99%)
May 26, 2016 32.21 32.40 32.02 32.19 375,413 +0.18(+0.55%)
May 25, 2016 32.14 32.39 32.01 32.01 504,196 -0.08(-0.23%)
May 24, 2016 31.84 32.34 31.80 32.09 599,270 +0.39(+1.24%)
May 23, 2016 31.77 32.01 31.49 31.70 436,206 -0.08(-0.24%)
May 20, 2016 31.06 31.78 31.06 31.77 779,498 +0.86(+2.79%)
May 19, 2016 30.57 30.97 30.37 30.91 408,442 +0.08(+0.24%)
May 18, 2016 31.18 31.54 30.76 30.83 469,973 -0.36(-1.15%)
May 17, 2016 31.35 31.60 31.08 31.19 488,568 -0.30(-0.96%)
May 16, 2016 31.36 31.85 31.04 31.49 429,521 +0.38(+1.21%)
May 13, 2016 31.33 31.48 30.92 31.12 542,695 -0.40(-1.27%)
May 12, 2016 32.12 32.16 31.28 31.52 534,537 -0.21(-0.66%)
May 11, 2016 31.37 32.16 31.33 31.73 590,241 +0.38(+1.20%)
May 10, 2016 31.07 31.44 31.01 31.35 412,714 +0.42(+1.35%)
May 09, 2016 31.18 31.34 30.65 30.93 713,768 -0.43(-1.36%)
May 06, 2016 30.70 31.52 30.57 31.36 1,038,039 +0.55(+1.79%)
May 05, 2016 31.27 31.43 30.81 30.81 453,484 -0.33(-1.07%)
May 04, 2016 31.14 31.28 30.74 31.14 674,375 -0.04(-0.13%)
May 03, 2016 32.19 32.47 30.77 31.19 796,166 -1.28(-3.94%)
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.