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 (%)
Oct 31, 2012 60.22 60.97 59.39 60.43 479,455 +0.31(+0.52%)
Oct 26, 2012 60.60 60.12 60.12 60.12 623,645 -0.36(-0.59%)
Oct 25, 2012 59.11 60.53 58.84 60.48 818,017 +1.96(+3.34%)
Oct 24, 2012 59.62 60.30 58.26 58.52 548,735 -0.81(-1.37%)
Oct 23, 2012 60.14 60.33 59.28 59.34 517,190 -2.01(-3.27%)
Oct 19, 2012 62.34 62.47 61.13 61.34 352,815 -1.00(-1.60%)
Oct 18, 2012 62.08 63.01 61.94 62.34 349,444 +0.09(+0.15%)
Oct 17, 2012 61.11 62.37 61.11 62.25 528,217 +1.12(+1.83%)
Oct 16, 2012 60.07 61.47 59.76 61.13 638,391 +1.36(+2.27%)
Oct 15, 2012 58.65 59.91 58.65 59.78 480,732 +0.99(+1.69%)
Oct 12, 2012 59.51 59.93 58.59 58.78 563,371 -0.84(-1.41%)
Oct 11, 2012 59.40 59.81 58.47 59.62 591,673 +0.67(+1.13%)
Oct 10, 2012 58.69 59.20 58.40 58.96 321,975 +0.39(+0.66%)
Oct 09, 2012 59.31 59.34 58.27 58.57 436,680 -0.72(-1.21%)
Oct 08, 2012 59.51 59.51 58.77 59.29 395,080 -0.54(-0.90%)
Oct 05, 2012 60.24 60.92 59.71 59.83 520,046 +0.09(+0.15%)
Oct 04, 2012 60.05 60.62 59.53 59.74 553,285 -0.11(-0.18%)
Oct 03, 2012 60.15 61.02 59.72 59.84 744,880 -0.36(-0.59%)
Oct 02, 2012 58.68 60.43 58.54 60.20 732,370 +1.67(+2.85%)
Oct 01, 2012 59.41 59.58 58.43 58.53 645,408 -0.80(-1.34%)
Sep 28, 2012 59.43 59.89 58.61 59.33 542,751 -0.39(-0.65%)
Sep 27, 2012 58.55 60.03 57.99 59.71 626,684 +1.36(+2.32%)
Sep 26, 2012 58.46 59.11 57.42 58.36 1,018,632 +0.14(+0.25%)
Sep 25, 2012 57.44 58.93 57.24 58.21 806,771 +0.86(+1.51%)
Sep 24, 2012 57.32 57.62 56.04 57.35 656,439 +0.01(+0.01%)
Sep 21, 2012 57.76 58.35 57.26 57.34 678,777 -0.14(-0.24%)
Sep 20, 2012 57.33 57.78 56.96 57.48 341,227 -0.22(-0.38%)
Sep 19, 2012 56.97 58.14 56.93 57.70 477,507 +0.72(+1.26%)
Sep 18, 2012 58.01 58.50 56.84 56.98 501,138 -1.02(-1.76%)
Sep 17, 2012 59.31 59.44 57.90 58.00 470,463 -1.39(-2.33%)
Sep 14, 2012 58.31 59.79 58.28 59.39 522,916 +1.18(+2.03%)
Sep 13, 2012 57.71 58.68 57.37 58.21 314,877 +0.18(+0.31%)
Sep 12, 2012 58.32 58.32 56.87 58.02 325,107 -0.06(-0.10%)
Sep 11, 2012 58.24 58.78 57.95 58.09 263,574 -0.23(-0.39%)
Sep 10, 2012 58.29 59.76 57.81 58.31 326,903 -0.61(-1.04%)
Sep 07, 2012 58.45 59.84 58.45 58.93 495,889 +0.72(+1.24%)
Sep 06, 2012 56.40 58.58 56.40 58.21 553,859 +1.74(+3.07%)
Sep 05, 2012 56.05 56.59 55.62 56.47 497,748 +0.56(+1.00%)
Sep 04, 2012 54.95 56.06 54.62 55.91 541,322 +1.02(+1.85%)
Aug 31, 2012 54.53 54.99 54.08 54.90 280,264 +0.69(+1.27%)
Aug 30, 2012 55.59 55.73 54.14 54.21 322,589 -1.68(-3.01%)
Aug 29, 2012 54.96 55.91 54.84 55.89 417,130 +1.42(+2.62%)
Aug 27, 2012 54.61 54.87 54.13 54.46 286,147 -0.04(-0.07%)
Aug 24, 2012 54.48 54.71 53.95 54.50 336,547 -0.20(-0.36%)
Aug 23, 2012 55.11 55.27 54.60 54.70 231,411 -0.43(-0.78%)
Aug 22, 2012 55.28 55.31 54.32 55.13 534,870 -0.41(-0.74%)
Aug 21, 2012 55.98 56.10 55.43 55.54 303,069 -0.44(-0.79%)
Aug 20, 2012 55.57 55.99 54.92 55.98 396,315 +0.32(+0.57%)
Aug 17, 2012 55.88 56.06 55.33 55.66 389,039 -0.25(-0.45%)
Aug 16, 2012 55.57 56.28 55.21 55.91 246,394 +0.43(+0.78%)
Aug 15, 2012 55.88 56.19 54.93 55.48 248,191 -0.44(-0.79%)
Aug 14, 2012 57.05 57.59 55.71 55.92 354,064 -0.94(-1.65%)
Aug 13, 2012 55.55 56.90 55.45 56.86 665,394 +1.33(+2.40%)
Aug 10, 2012 55.14 55.89 54.77 55.52 370,736 +0.25(+0.45%)
Aug 09, 2012 54.74 55.62 54.56 55.27 417,238 +0.37(+0.68%)
Aug 08, 2012 54.84 54.99 54.17 54.90 349,603 -0.08(-0.14%)
Aug 07, 2012 55.54 55.70 54.93 54.98 493,266 -0.11(-0.21%)
Aug 06, 2012 54.03 55.38 53.78 55.09 425,897 +1.05(+1.95%)
Aug 03, 2012 53.61 54.58 53.52 54.04 523,489 +1.20(+2.27%)
Aug 02, 2012 54.79 54.79 52.74 52.84 596,765 -2.39(-4.34%)
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.