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 (%)
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%)
Apr 01, 2015 36.65 36.66 35.35 35.88 1,506,679 -1.18(-3.18%)
Mar 31, 2015 36.93 37.11 36.26 37.06 870,057 -0.19(-0.52%)
Mar 30, 2015 37.04 37.35 36.62 37.25 726,541 +0.48(+1.32%)
Mar 27, 2015 37.19 37.37 36.31 36.77 943,826 -0.42(-1.13%)
Mar 26, 2015 36.40 37.30 36.32 37.19 1,285,892 +0.92(+2.54%)
Mar 25, 2015 37.18 37.18 36.27 36.27 1,034,226 -0.67(-1.81%)
Mar 24, 2015 36.75 37.08 36.53 36.94 739,308 +0.25(+0.69%)
Mar 23, 2015 36.21 37.03 36.11 36.68 892,929 +0.62(+1.72%)
Mar 20, 2015 35.99 36.28 35.66 36.06 1,647,662 +0.28(+0.78%)
Mar 19, 2015 36.36 36.50 35.70 35.78 765,481 -0.97(-2.64%)
Mar 18, 2015 36.20 37.00 35.96 36.75 968,470 +0.47(+1.29%)
Mar 17, 2015 35.39 36.50 35.18 36.28 1,389,067 +0.88(+2.49%)
Mar 16, 2015 35.32 35.53 34.79 35.40 1,981,961 +0.05(+0.13%)
Mar 13, 2015 34.88 35.44 34.35 35.35 1,152,937 +0.34(+0.98%)
Mar 12, 2015 34.84 35.15 34.04 35.01 1,291,157 +0.32(+0.92%)
Mar 11, 2015 34.23 34.70 33.82 34.69 1,092,067 +0.56(+1.65%)
Mar 10, 2015 35.21 35.45 34.07 34.13 1,126,179 -1.42(-3.98%)
Mar 09, 2015 36.44 36.44 35.42 35.55 1,468,119 -0.69(-1.91%)
Mar 06, 2015 34.69 38.40 34.62 36.24 3,957,854 +1.53(+4.42%)
Mar 05, 2015 35.18 35.18 34.42 34.70 535,510 -0.47(-1.33%)
Mar 04, 2015 34.93 35.25 35.10 35.17 481,581 +0.07(+0.20%)
Mar 03, 2015 35.96 36.14 34.87 35.10 670,825 -0.99(-2.73%)
Mar 02, 2015 35.94 36.22 35.50 36.09 774,518 +0.15(+0.42%)
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%)
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.