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 (%)
Jun 30, 2015 34.02 34.16 33.27 33.52 831,491 -0.13(-0.38%)
Jun 29, 2015 34.66 35.07 33.50 33.65 833,670 -1.46(-4.16%)
Jun 26, 2015 34.69 35.19 34.47 35.11 837,460 +0.45(+1.30%)
Jun 25, 2015 34.62 34.88 34.35 34.66 595,992 +0.06(+0.16%)
Jun 24, 2015 34.74 35.02 34.56 34.60 518,925 -0.18(-0.53%)
Jun 23, 2015 34.99 35.07 34.46 34.79 462,518 -0.11(-0.32%)
Jun 22, 2015 35.37 35.40 34.46 34.90 730,489 -0.83(-2.31%)
Jun 19, 2015 35.54 36.04 35.54 35.72 598,839 +0.26(+0.75%)
Jun 18, 2015 35.14 35.80 34.99 35.46 400,495 +0.55(+1.59%)
Jun 17, 2015 35.19 35.51 34.81 34.91 276,117 -0.21(-0.59%)
Jun 16, 2015 34.88 35.55 34.83 35.11 355,585 +0.21(+0.60%)
Jun 15, 2015 34.96 35.04 34.54 34.91 318,226 -0.30(-0.84%)
Jun 12, 2015 35.51 35.60 35.18 35.20 304,638 -0.54(-1.50%)
Jun 11, 2015 35.07 35.74 35.07 35.74 394,528 +0.68(+1.94%)
Jun 10, 2015 34.95 35.61 34.92 35.06 403,284 +0.39(+1.13%)
Jun 09, 2015 34.76 35.02 34.50 34.66 231,156 -0.01(-0.02%)
Jun 08, 2015 34.84 34.91 34.58 34.67 275,033 -0.10(-0.30%)
Jun 05, 2015 34.67 35.01 34.53 34.78 477,144 -0.18(-0.53%)
Jun 04, 2015 35.09 35.09 34.70 34.96 334,779 -0.06(-0.18%)
Jun 03, 2015 35.00 35.27 34.83 35.03 259,240 +0.21(+0.60%)
Jun 02, 2015 34.69 35.04 34.64 34.82 420,320 +0.01(+0.02%)
Jun 01, 2015 34.66 34.98 34.32 34.81 565,679 +0.15(+0.44%)
May 29, 2015 35.35 35.47 34.53 34.66 684,998 -0.71(-2.02%)
May 28, 2015 35.55 35.70 35.19 35.37 362,554 -0.34(-0.94%)
May 27, 2015 35.27 35.75 35.03 35.71 382,520 +0.45(+1.27%)
May 26, 2015 35.40 35.67 35.19 35.26 509,790 -0.59(-1.63%)
May 22, 2015 35.68 35.84 35.84 35.84 279,347 +0.02(+0.04%)
May 21, 2015 35.68 36.32 35.54 35.83 501,506 +0.19(+0.54%)
May 20, 2015 35.86 35.90 35.36 35.63 863,342 -0.25(-0.69%)
May 19, 2015 36.12 36.47 35.85 35.88 502,956 -0.55(-1.50%)
May 18, 2015 35.92 36.70 35.69 36.43 539,318 +0.44(+1.23%)
May 15, 2015 36.09 36.28 35.72 35.99 565,980 -0.19(-0.53%)
May 14, 2015 35.28 36.23 35.28 36.18 1,141,444 +1.25(+3.58%)
May 13, 2015 34.86 35.23 34.58 34.93 609,976 +0.45(+1.30%)
May 12, 2015 34.47 34.67 34.28 34.48 700,859 +0.00(+0.00%)
May 11, 2015 34.21 34.64 34.14 34.48 550,914 +0.23(+0.68%)
May 08, 2015 34.47 34.51 34.09 34.25 704,049 +0.08(+0.23%)
May 07, 2015 34.32 34.46 33.92 34.17 814,920 -0.22(-0.65%)
May 06, 2015 34.22 34.43 34.14 34.39 864,960 +0.18(+0.54%)
May 05, 2015 35.41 35.85 33.81 34.21 2,204,060 -1.27(-3.59%)
May 04, 2015 34.90 35.59 34.75 35.48 722,997 +0.81(+2.34%)
May 01, 2015 34.34 35.03 34.34 34.67 722,552 +0.02(+0.05%)
Apr 30, 2015 33.60 35.02 33.60 34.66 1,272,724 +0.18(+0.51%)
Apr 29, 2015 34.34 34.84 34.13 34.48 1,201,302 -0.01(-0.02%)
Apr 28, 2015 34.50 34.71 34.05 34.49 1,199,435 -0.05(-0.14%)
Apr 27, 2015 34.58 34.70 34.31 34.54 1,575,315 -0.02(-0.05%)
Apr 24, 2015 34.67 34.74 34.26 34.55 1,217,668 +0.01(+0.02%)
Apr 23, 2015 34.50 34.82 34.38 34.54 890,185 -0.11(-0.32%)
Apr 22, 2015 34.34 34.76 34.10 34.66 899,925 +0.51(+1.50%)
Apr 21, 2015 35.10 35.21 33.73 34.14 1,224,100 -1.08(-3.07%)
Apr 20, 2015 35.72 35.78 35.07 35.23 525,927 -0.22(-0.63%)
Apr 17, 2015 34.99 35.48 34.82 35.45 604,511 +0.31(+0.89%)
Apr 16, 2015 35.83 35.83 34.92 35.14 645,286 -0.64(-1.79%)
Apr 15, 2015 35.71 36.08 35.55 35.78 784,224 +0.24(+0.68%)
Apr 14, 2015 35.80 36.02 35.47 35.54 601,870 -0.23(-0.65%)
Apr 13, 2015 36.03 36.17 35.76 35.77 505,202 -0.27(-0.76%)
Apr 10, 2015 35.61 36.59 35.26 36.04 861,637 -0.07(-0.20%)
Apr 09, 2015 35.96 36.33 35.80 36.12 887,499 +0.10(+0.29%)
Apr 08, 2015 35.63 36.28 35.52 36.01 914,790 +0.55(+1.56%)
Apr 07, 2015 36.43 36.76 35.35 35.46 1,644,578 -1.26(-3.43%)
Apr 06, 2015 36.13 36.82 36.13 36.72 765,210 +0.60(+1.67%)
Apr 02, 2015 36.08 36.12 36.12 36.12 467,782 +0.23(+0.65%)
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.