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 (%)
Nov 30, 2012 61.12 61.44 60.26 60.71 440,888 -0.39(-0.63%)
Nov 29, 2012 61.13 61.45 60.43 61.09 194,269 +0.18(+0.30%)
Nov 28, 2012 59.71 60.97 59.44 60.91 215,214 +1.01(+1.68%)
Nov 27, 2012 60.25 60.53 59.65 59.90 282,191 -0.16(-0.27%)
Nov 26, 2012 59.83 60.15 59.21 60.06 304,419 -0.07(-0.11%)
Nov 23, 2012 58.84 60.17 58.75 60.13 79,952 +0.68(+1.15%)
Nov 21, 2012 58.56 59.50 58.56 59.45 296,221 +1.03(+1.76%)
Nov 20, 2012 58.56 58.93 57.90 58.42 306,050 -0.20(-0.35%)
Nov 19, 2012 56.93 58.63 56.93 58.62 284,488 +2.24(+3.96%)
Nov 16, 2012 55.59 56.40 55.11 56.39 462,550 +1.01(+1.82%)
Nov 15, 2012 56.55 56.86 55.23 55.38 521,821 -1.17(-2.06%)
Nov 14, 2012 58.17 58.39 56.47 56.55 406,019 -1.60(-2.75%)
Nov 13, 2012 58.40 58.81 57.94 58.15 366,391 -0.44(-0.75%)
Nov 12, 2012 59.18 59.41 58.38 58.59 264,848 -0.30(-0.51%)
Nov 09, 2012 58.65 59.75 58.62 58.89 290,165 +0.10(+0.17%)
Nov 08, 2012 59.93 60.28 58.79 58.79 260,426 -0.95(-1.59%)
Nov 07, 2012 60.68 60.68 59.01 59.74 374,959 -1.23(-2.01%)
Nov 06, 2012 60.85 61.05 59.99 60.97 284,881 +0.95(+1.58%)
Nov 05, 2012 60.43 60.51 59.48 60.02 222,638 -0.23(-0.39%)
Nov 02, 2012 61.48 61.78 60.25 60.25 236,658 -1.17(-1.90%)
Nov 01, 2012 60.99 61.68 59.86 61.42 416,285 +0.99(+1.63%)
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%)
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.