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 (%)
Dec 31, 2012 63.31 63.68 62.97 63.29 290,252 -0.15(-0.24%)
Dec 28, 2012 63.44 64.21 63.36 63.44 147,429 -0.50(-0.78%)
Dec 27, 2012 64.48 64.54 63.41 63.94 575,848 -0.21(-0.33%)
Dec 26, 2012 63.74 64.30 63.55 64.16 238,265 +0.47(+0.74%)
Dec 24, 2012 63.07 63.77 62.91 63.69 108,626 +0.37(+0.59%)
Dec 21, 2012 62.77 63.48 62.51 63.31 701,503 -0.27(-0.43%)
Dec 20, 2012 62.37 63.59 62.03 63.59 217,315 +1.43(+2.30%)
Dec 19, 2012 62.60 62.86 62.06 62.15 257,320 -0.25(-0.40%)
Dec 18, 2012 60.47 62.70 60.25 62.41 383,144 +2.14(+3.55%)
Dec 17, 2012 59.88 60.66 59.65 60.27 214,305 +0.48(+0.81%)
Dec 14, 2012 59.60 59.93 59.27 59.78 365,705 -0.01(-0.01%)
Dec 13, 2012 59.55 60.05 59.30 59.79 269,302 +0.14(+0.23%)
Dec 12, 2012 59.76 60.68 59.59 59.65 206,957 -0.17(-0.28%)
Dec 11, 2012 60.06 60.12 59.63 59.82 195,056 +0.05(+0.08%)
Dec 10, 2012 59.46 59.96 59.24 59.78 194,794 +0.36(+0.61%)
Dec 07, 2012 60.24 60.72 59.16 59.41 149,867 -0.56(-0.93%)
Dec 06, 2012 59.84 60.27 59.61 59.97 199,787 +0.09(+0.15%)
Dec 05, 2012 59.42 59.97 58.99 59.88 353,741 +0.71(+1.20%)
Dec 04, 2012 59.84 60.09 59.01 59.17 403,625 -1.54(-2.53%)
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%)
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.