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 27, 2015 35.40 36.39 35.28 35.94 1,054,535 +0.45(+1.25%)
Feb 26, 2015 35.20 35.62 34.98 35.49 812,459 +0.34(+0.97%)
Feb 25, 2015 34.85 35.25 34.74 35.15 913,832 +0.32(+0.91%)
Feb 24, 2015 34.92 35.24 34.57 34.83 800,879 +0.31(+0.90%)
Feb 23, 2015 34.76 34.76 34.34 34.52 636,026 -0.33(-0.94%)
Feb 20, 2015 34.89 34.89 34.27 34.85 598,963 +0.07(+0.21%)
Feb 19, 2015 35.00 35.37 34.57 34.77 781,728 -0.48(-1.35%)
Feb 18, 2015 34.55 35.27 34.52 35.25 795,333 +0.33(+0.93%)
Feb 17, 2015 35.29 35.38 34.84 34.93 1,159,731 -0.84(-2.36%)
Feb 13, 2015 35.94 35.77 35.77 35.77 907,897 -0.08(-0.22%)
Feb 12, 2015 34.97 36.01 34.60 35.85 2,017,119 +1.17(+3.37%)
Feb 11, 2015 34.03 34.85 33.72 34.68 2,178,574 +0.80(+2.35%)
Feb 10, 2015 33.33 34.03 32.61 33.88 1,634,081 +0.83(+2.50%)
Feb 09, 2015 32.23 33.39 31.86 33.06 1,722,473 +0.53(+1.64%)
Feb 06, 2015 31.22 33.50 31.05 32.52 3,502,730 +1.95(+6.37%)
Feb 05, 2015 31.02 31.07 30.33 30.58 1,126,088 -0.24(-0.77%)
Feb 04, 2015 30.59 31.15 30.50 30.82 778,687 +0.02(+0.08%)
Feb 03, 2015 29.85 30.84 29.52 30.79 1,046,196 +1.07(+3.58%)
Feb 02, 2015 30.60 30.94 29.63 29.73 975,023 -0.72(-2.38%)
Jan 30, 2015 30.39 30.85 30.12 30.45 579,587 -0.17(-0.55%)
Jan 29, 2015 29.80 30.65 29.44 30.62 860,462 +0.98(+3.30%)
Jan 28, 2015 31.01 31.01 29.57 29.64 911,644 -1.17(-3.79%)
Jan 27, 2015 30.58 31.24 30.21 30.81 869,108 -0.18(-0.59%)
Jan 26, 2015 30.54 31.00 30.27 30.99 638,593 +0.78(+2.58%)
Jan 23, 2015 31.37 31.37 30.03 30.21 820,181 -1.21(-3.85%)
Jan 22, 2015 32.02 32.07 30.77 31.42 1,395,502 -0.45(-1.42%)
Jan 21, 2015 29.32 31.92 29.32 31.87 1,574,830 +2.66(+9.09%)
Jan 20, 2015 29.71 29.95 29.03 29.22 806,839 -0.15(-0.51%)
Jan 16, 2015 29.45 29.77 29.10 29.37 706,835 -0.17(-0.57%)
Jan 15, 2015 30.43 30.47 29.43 29.54 615,508 -0.71(-2.34%)
Jan 14, 2015 29.90 30.31 29.76 30.24 576,352 -0.16(-0.52%)
Jan 13, 2015 30.53 31.09 30.04 30.40 597,854 -0.02(-0.05%)
Jan 12, 2015 31.01 31.06 30.37 30.42 761,954 -0.62(-2.00%)
Jan 09, 2015 31.19 31.23 30.78 31.04 763,976 -0.02(-0.05%)
Jan 08, 2015 30.26 31.05 30.26 31.05 1,012,629 +0.90(+2.98%)
Jan 07, 2015 30.07 30.29 29.65 30.16 834,704 +0.27(+0.90%)
Jan 06, 2015 30.47 30.47 29.50 29.89 1,172,225 -1.17(-3.76%)
Jan 05, 2015 31.82 31.84 31.03 31.05 585,889 -0.84(-2.64%)
Jan 02, 2015 32.17 32.33 31.41 31.90 417,083 -0.08(-0.25%)
Dec 31, 2014 32.48 31.98 31.98 31.98 455,080 -0.46(-1.42%)
Dec 30, 2014 32.47 32.52 32.06 32.44 580,957 +0.11(+0.33%)
Dec 29, 2014 31.96 32.61 31.90 32.33 448,676 +0.29(+0.91%)
Dec 26, 2014 31.99 32.24 31.94 32.04 298,735 +0.28(+0.87%)
Dec 24, 2014 31.86 31.76 31.76 31.76 372,448 -0.13(-0.40%)
Dec 23, 2014 32.77 32.77 31.71 31.89 884,450 -0.61(-1.87%)
Dec 22, 2014 33.01 33.22 32.38 32.50 753,031 -0.52(-1.57%)
Dec 19, 2014 32.20 33.09 32.01 33.02 1,005,705 +0.91(+2.82%)
Dec 18, 2014 32.24 32.37 31.84 32.11 711,391 +0.41(+1.29%)
Dec 17, 2014 30.73 31.75 30.57 31.70 562,471 +1.02(+3.31%)
Dec 16, 2014 30.37 31.27 29.86 30.68 931,125 +0.22(+0.72%)
Dec 15, 2014 30.58 30.60 30.01 30.46 756,233 -0.01(-0.03%)
Dec 12, 2014 31.64 31.64 30.42 30.47 965,962 -1.32(-4.14%)
Dec 11, 2014 32.41 32.61 31.68 31.79 621,669 -0.61(-1.90%)
Dec 10, 2014 32.86 33.09 32.31 32.40 840,052 -0.45(-1.37%)
Dec 09, 2014 31.89 32.88 31.79 32.85 850,964 +0.43(+1.31%)
Dec 08, 2014 32.62 32.92 32.13 32.42 706,725 -0.27(-0.82%)
Dec 05, 2014 32.35 32.75 32.14 32.69 612,406 +0.43(+1.32%)
Dec 04, 2014 32.34 32.52 31.87 32.27 810,689 -0.24(-0.73%)
Dec 03, 2014 32.41 32.62 32.21 32.50 573,984 +0.23(+0.71%)
Dec 02, 2014 31.92 32.51 31.90 32.27 670,647 +0.43(+1.36%)
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.