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 (%)
Aug 31, 2009 26.69 27.07 26.08 26.85 959,471 -0.08(-0.31%)
Aug 28, 2009 26.96 27.33 26.36 26.93 1,369,236 +0.39(+1.49%)
Aug 27, 2009 25.08 26.87 25.02 26.54 1,883,940 +1.52(+6.09%)
Aug 26, 2009 24.10 25.08 23.80 25.02 986,709 +0.92(+3.80%)
Aug 25, 2009 23.52 24.33 23.38 24.10 1,120,649 +0.80(+3.41%)
Aug 24, 2009 23.61 23.61 23.11 23.30 1,057,563 +0.00(+0.00%)
Aug 21, 2009 22.14 23.36 22.08 23.30 1,166,472 +1.49(+6.81%)
Aug 20, 2009 20.72 22.01 20.61 21.82 1,010,249 +1.02(+4.88%)
Aug 19, 2009 20.01 20.96 19.96 20.80 577,815 +0.35(+1.70%)
Aug 18, 2009 19.79 20.74 19.79 20.45 625,703 +0.86(+4.37%)
Aug 17, 2009 20.46 20.46 19.13 19.60 692,349 -1.45(-6.91%)
Aug 14, 2009 21.64 21.64 20.89 21.05 932,079 -0.69(-3.17%)
Aug 13, 2009 21.60 21.77 20.70 21.74 864,393 +0.36(+1.67%)
Aug 12, 2009 20.85 21.63 20.70 21.39 1,006,458 +0.61(+2.92%)
Aug 11, 2009 21.17 21.23 20.35 20.78 968,540 -0.67(-3.11%)
Aug 10, 2009 20.60 21.48 20.47 21.45 1,018,211 +0.67(+3.21%)
Aug 07, 2009 20.03 20.95 20.03 20.78 1,297,538 +0.89(+4.50%)
Aug 06, 2009 18.51 20.24 18.51 19.88 2,034,154 +1.28(+6.88%)
Aug 05, 2009 18.26 18.88 17.45 18.60 1,962,526 +0.47(+2.59%)
Aug 04, 2009 15.38 18.40 15.16 18.13 4,304,929 +3.62(+24.97%)
Aug 03, 2009 14.56 14.85 14.28 14.51 1,218,590 +0.14(+1.00%)
Jul 31, 2009 14.48 14.82 14.28 14.37 766,259 -0.21(-1.46%)
Jul 30, 2009 14.41 15.02 14.40 14.58 1,319,916 +0.45(+3.16%)
Jul 29, 2009 14.59 14.60 14.10 14.13 1,209,686 -0.61(-4.16%)
Jul 28, 2009 13.89 14.78 13.63 14.75 2,627,949 +1.70(+13.01%)
Jul 27, 2009 12.91 13.18 12.78 13.05 906,783 +0.28(+2.20%)
Jul 24, 2009 12.20 12.81 12.09 12.77 1,237 +0.50(+4.08%)
Jul 23, 2009 11.69 12.34 11.56 12.27 952,465 +0.55(+4.65%)
Jul 22, 2009 11.20 11.83 11.18 11.72 438,279 +0.39(+3.48%)
Jul 21, 2009 11.54 11.80 11.09 11.33 352,193 -0.17(-1.45%)
Jul 20, 2009 11.53 11.82 11.43 11.50 429,405 +0.01(+0.07%)
Jul 17, 2009 11.68 11.80 11.37 11.49 476,429 -0.16(-1.37%)
Jul 16, 2009 11.31 11.78 11.06 11.65 810,131 +0.27(+2.40%)
Jul 15, 2009 10.90 11.44 10.49 11.37 1,420,290 +0.33(+3.02%)
Jul 14, 2009 11.40 11.40 10.89 11.04 331,386 -0.11(-1.02%)
Jul 13, 2009 11.26 11.37 10.97 11.15 755,291 -0.09(-0.81%)
Jul 10, 2009 11.19 11.35 10.88 11.25 623,781 -0.05(-0.47%)
Jul 09, 2009 11.37 11.48 11.09 11.30 1,127,809 +0.21(+1.91%)
Jul 08, 2009 11.23 11.42 10.72 11.09 866,388 -0.10(-0.88%)
Jul 07, 2009 11.65 11.65 11.13 11.19 1,244,603 -0.51(-4.34%)
Jul 06, 2009 11.91 11.98 11.32 11.69 1,222,745 -0.36(-3.02%)
Jul 02, 2009 12.24 12.34 11.96 12.06 689,132 -0.45(-3.63%)
Jul 01, 2009 12.65 13.03 12.45 12.51 847,279 -0.05(-0.42%)
Jun 30, 2009 12.83 13.24 12.54 12.56 1,166,060 -0.25(-1.95%)
Jun 29, 2009 13.23 13.26 12.70 12.81 1,767,208 -0.47(-3.54%)
Jun 26, 2009 12.50 13.54 12.20 13.28 7,780,925 +0.76(+6.05%)
Jun 25, 2009 11.81 12.53 11.71 12.53 897,266 +0.55(+4.62%)
Jun 24, 2009 11.84 12.44 11.78 11.97 918,480 +0.13(+1.09%)
Jun 23, 2009 11.96 12.21 11.59 11.84 1,096,995 -0.11(-0.95%)
Jun 22, 2009 12.50 12.78 11.89 11.96 1,238,888 -0.70(-5.57%)
Jun 19, 2009 12.88 13.09 12.53 12.66 1,015,628 -0.07(-0.54%)
Jun 18, 2009 14.13 14.26 12.59 12.73 2,066,851 -1.74(-12.00%)
Jun 17, 2009 13.35 14.50 12.20 14.47 3,117,400 +0.26(+1.81%)
Jun 16, 2009 15.13 15.20 14.17 14.21 1,609,617 -0.40(-2.72%)
Jun 15, 2009 14.47 15.28 13.97 14.61 2,121,588 -0.06(-0.44%)
Jun 12, 2009 13.29 14.68 13.29 14.67 1,468,585 +0.84(+6.08%)
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.