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 30, 2010 44.33 44.77 39.78 44.33 2,497,841 +3.68(+9.06%)
Jul 29, 2010 41.61 42.32 40.12 40.65 1,561 -0.71(-1.72%)
Jul 28, 2010 41.37 41.76 40.90 41.36 1,238,049 -0.14(-0.33%)
Jul 27, 2010 42.12 42.18 40.41 41.50 895,624 -0.26(-0.62%)
Jul 26, 2010 41.60 41.89 41.06 41.75 931,883 +0.05(+0.11%)
Jul 23, 2010 39.45 42.00 38.93 41.71 1,287,845 +2.26(+5.72%)
Jul 22, 2010 37.62 39.93 37.56 39.45 1,561 +2.70(+7.34%)
Jul 21, 2010 38.25 38.70 36.71 36.75 1,372,974 -1.27(-3.35%)
Jul 20, 2010 35.56 38.27 35.48 38.03 958,030 +1.55(+4.24%)
Jul 19, 2010 36.34 36.62 35.18 36.48 898,526 +0.28(+0.77%)
Jul 16, 2010 36.20 37.37 36.13 36.20 800,329 -1.45(-3.84%)
Jul 15, 2010 37.95 37.95 36.49 37.65 1,095,708 -0.51(-1.33%)
Jul 14, 2010 38.80 38.80 37.41 38.16 1,252,595 -0.45(-1.18%)
Jul 13, 2010 37.81 38.91 37.49 38.61 1,345,917 +1.05(+2.78%)
Jul 12, 2010 37.31 38.20 36.34 37.56 1,524,952 +0.12(+0.32%)
Jul 09, 2010 37.44 37.62 36.22 37.44 1,066,448 +1.08(+2.98%)
Jul 08, 2010 37.72 37.82 35.34 36.36 2,224,935 -1.36(-3.62%)
Jul 07, 2010 35.62 37.72 35.40 37.72 1,704,252 +2.14(+6.03%)
Jul 06, 2010 37.79 38.61 35.04 35.58 2,078,056 -0.99(-2.71%)
Jul 02, 2010 36.57 37.28 35.59 36.57 1,419,481 -0.13(-0.35%)
Jul 01, 2010 37.09 38.24 35.41 36.70 1,793,613 -0.55(-1.47%)
Jun 30, 2010 37.19 38.65 37.09 37.25 1,187 -0.20(-0.53%)
Jun 29, 2010 37.91 38.05 36.62 37.44 3,645,285 -2.32(-5.83%)
Jun 25, 2010 39.76 40.42 39.15 39.76 6,455,450 +0.02(+0.04%)
Jun 24, 2010 39.75 42.13 39.32 39.75 286 -2.28(-5.43%)
Jun 23, 2010 41.78 42.89 39.97 42.03 2,484,786 +0.83(+2.02%)
Jun 22, 2010 41.19 45.18 41.13 41.19 1,404 -3.25(-7.31%)
Jun 21, 2010 42.94 45.07 42.94 44.45 3,173,597 +2.56(+6.12%)
Jun 18, 2010 41.88 44.60 41.64 41.88 2,117,475 -2.24(-5.07%)
Jun 17, 2010 44.44 44.90 43.22 44.12 899,332 -0.24(-0.55%)
Jun 16, 2010 45.24 45.54 44.01 44.36 958,185 -1.71(-3.70%)
Jun 15, 2010 46.07 46.13 44.08 46.07 2,441 +2.39(+5.47%)
Jun 14, 2010 44.90 45.91 43.26 43.68 1,398,427 -0.27(-0.62%)
Jun 11, 2010 42.22 44.61 42.18 43.95 1,224,709 +0.76(+1.75%)
Jun 10, 2010 43.19 43.76 41.93 43.19 2,268 +2.18(+5.32%)
Jun 09, 2010 41.72 43.65 40.69 41.01 1,060,100 +0.19(+0.46%)
Jun 08, 2010 40.90 41.60 39.52 40.82 1,412,390 +0.29(+0.71%)
Jun 07, 2010 42.59 43.40 40.34 40.53 1,415,103 -1.86(-4.40%)
Jun 04, 2010 42.40 45.04 42.29 42.40 1,952,080 -3.79(-8.20%)
Jun 03, 2010 46.19 47.60 45.44 46.19 909,187 -0.43(-0.93%)
Jun 02, 2010 46.62 46.89 43.91 46.62 1,709,777 +3.54(+8.21%)
Jun 01, 2010 45.65 47.17 43.01 43.08 1,509,740 -3.30(-7.11%)
May 28, 2010 46.38 48.63 45.61 46.38 859,539 -2.22(-4.57%)
May 27, 2010 46.04 48.62 45.69 48.60 919,056 +4.33(+9.77%)
May 26, 2010 44.27 46.70 43.91 44.27 1,986 -0.12(-0.27%)
May 25, 2010 42.65 44.48 41.68 44.39 659 -0.28(-0.63%)
May 24, 2010 45.11 46.89 44.63 44.67 932,928 -0.31(-0.69%)
May 21, 2010 41.69 45.45 41.36 44.98 1,360,926 +2.33(+5.45%)
May 20, 2010 43.82 44.93 42.10 42.66 1,876,820 -2.88(-6.32%)
May 19, 2010 45.45 45.99 43.47 45.54 1,641,208 -0.30(-0.66%)
May 18, 2010 49.82 50.74 45.77 45.84 8,973 -2.70(-5.56%)
May 17, 2010 49.94 51.25 46.92 48.54 1,259,350 -1.39(-2.78%)
May 14, 2010 49.92 50.65 49.20 49.92 980,200 -1.58(-3.07%)
May 13, 2010 53.22 53.99 51.17 51.51 768,912 -1.85(-3.47%)
May 12, 2010 50.79 53.44 50.79 53.36 683,974 +2.82(+5.58%)
May 11, 2010 51.03 52.05 50.40 50.54 1,167,954 -0.09(-0.18%)
May 10, 2010 50.04 50.64 49.48 50.63 1,413,823 +4.45(+9.63%)
May 07, 2010 49.48 49.48 45.07 46.18 2,327,298 -3.83(-7.67%)
May 06, 2010 52.04 53.08 43.19 50.01 2,049,129 -0.94(-1.84%)
May 05, 2010 52.37 54.90 50.76 50.95 1,399,402 -2.52(-4.71%)
May 04, 2010 55.68 55.80 52.96 53.47 1,057,103 -3.68(-6.43%)
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.