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 (%)
May 29, 2015 35.35 35.47 34.53 34.66 684,998 -0.71(-2.02%)
May 28, 2015 35.55 35.70 35.19 35.37 362,554 -0.34(-0.94%)
May 27, 2015 35.27 35.75 35.03 35.71 382,520 +0.45(+1.27%)
May 26, 2015 35.40 35.67 35.19 35.26 509,790 -0.59(-1.63%)
May 22, 2015 35.68 35.84 35.84 35.84 279,347 +0.02(+0.04%)
May 21, 2015 35.68 36.32 35.54 35.83 501,506 +0.19(+0.54%)
May 20, 2015 35.86 35.90 35.36 35.63 863,342 -0.25(-0.69%)
May 19, 2015 36.12 36.47 35.85 35.88 502,956 -0.55(-1.50%)
May 18, 2015 35.92 36.70 35.69 36.43 539,318 +0.44(+1.23%)
May 15, 2015 36.09 36.28 35.72 35.99 565,980 -0.19(-0.53%)
May 14, 2015 35.28 36.23 35.28 36.18 1,141,444 +1.25(+3.58%)
May 13, 2015 34.86 35.23 34.58 34.93 609,976 +0.45(+1.30%)
May 12, 2015 34.47 34.67 34.28 34.48 700,859 +0.00(+0.00%)
May 11, 2015 34.21 34.64 34.14 34.48 550,914 +0.23(+0.68%)
May 08, 2015 34.47 34.51 34.09 34.25 704,049 +0.08(+0.23%)
May 07, 2015 34.32 34.46 33.92 34.17 814,920 -0.22(-0.65%)
May 06, 2015 34.22 34.43 34.14 34.39 864,960 +0.18(+0.54%)
May 05, 2015 35.41 35.85 33.81 34.21 2,204,060 -1.27(-3.59%)
May 04, 2015 34.90 35.59 34.75 35.48 722,997 +0.81(+2.34%)
May 01, 2015 34.34 35.03 34.34 34.67 722,552 +0.02(+0.05%)
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%)
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.