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 (%)
Jun 28, 2013 49.39 50.91 49.26 50.39 536,645 +0.14(+0.27%)
Jun 26, 2013 50.51 50.95 50.11 50.26 347,972 +0.10(+0.20%)
Jun 25, 2013 50.96 51.12 49.83 50.16 658,875 -0.44(-0.87%)
Jun 24, 2013 51.73 51.74 50.37 50.60 547,748 -1.80(-3.43%)
Jun 21, 2013 53.17 53.29 51.90 52.39 747,826 -0.65(-1.23%)
Jun 20, 2013 53.55 54.03 52.89 53.05 622,355 -1.64(-2.99%)
Jun 19, 2013 55.08 55.08 54.35 54.68 311,519 -0.33(-0.59%)
Jun 18, 2013 54.43 55.02 54.22 55.01 231,043 +0.71(+1.31%)
Jun 17, 2013 54.23 54.87 53.86 54.30 255,285 +0.20(+0.38%)
Jun 14, 2013 54.50 54.58 53.86 54.09 202,026 -0.34(-0.63%)
Jun 13, 2013 53.40 54.61 53.40 54.43 279,368 +0.86(+1.61%)
Jun 12, 2013 54.24 54.24 53.39 53.57 392,621 -0.70(-1.30%)
Jun 11, 2013 53.89 54.60 53.89 54.27 422,564 -0.70(-1.28%)
Jun 10, 2013 54.31 54.98 53.86 54.98 428,716 +0.75(+1.38%)
Jun 07, 2013 53.72 54.52 53.70 54.23 393,298 +0.80(+1.49%)
Jun 06, 2013 52.50 53.45 52.38 53.43 475,340 +0.91(+1.73%)
Jun 05, 2013 53.64 53.89 52.52 52.52 454,251 -1.41(-2.61%)
Jun 04, 2013 54.75 55.16 53.50 53.93 400,723 -0.96(-1.75%)
Jun 03, 2013 55.02 55.18 54.17 54.90 292,090 -0.02(-0.04%)
May 31, 2013 54.93 55.75 54.81 54.92 359,703 -0.11(-0.21%)
May 30, 2013 54.93 55.35 54.79 55.03 555,564 +0.22(+0.40%)
May 29, 2013 53.31 54.93 52.74 54.81 688,352 +2.17(+4.13%)
May 28, 2013 52.61 53.27 51.93 52.64 459,387 +1.16(+2.25%)
May 24, 2013 52.46 52.69 51.36 51.48 397,110 -1.36(-2.57%)
May 23, 2013 51.76 53.02 51.76 52.83 412,913 +0.30(+0.56%)
May 22, 2013 54.44 54.46 52.20 52.54 673,317 -1.72(-3.17%)
May 21, 2013 54.58 54.90 54.16 54.26 428,499 -0.08(-0.15%)
May 20, 2013 54.86 55.49 54.11 54.34 466,442 -0.71(-1.29%)
May 17, 2013 54.14 55.07 54.14 55.05 307,535 +0.86(+1.58%)
May 16, 2013 55.47 55.47 54.17 54.20 1,175,584 -1.55(-2.77%)
May 15, 2013 56.38 56.38 55.43 55.74 355,005 -0.29(-0.51%)
May 13, 2013 55.15 56.12 54.96 56.03 763,720 +0.95(+1.73%)
May 10, 2013 55.40 55.80 54.60 55.08 552,748 -0.34(-0.62%)
May 09, 2013 54.28 55.45 54.28 55.42 918,320 +1.14(+2.11%)
May 08, 2013 53.38 54.27 52.92 54.27 554,808 +1.11(+2.08%)
May 07, 2013 52.60 53.19 52.30 53.17 627,371 +0.95(+1.81%)
May 06, 2013 52.21 52.53 51.52 52.22 487,355 +0.11(+0.20%)
May 03, 2013 51.70 52.60 51.14 52.11 643,132 +0.98(+1.91%)
May 02, 2013 52.61 52.78 50.87 51.14 1,104,268 -0.36(-0.71%)
May 01, 2013 52.87 53.01 51.11 51.50 1,054,171 -1.17(-2.23%)
Apr 30, 2013 52.85 53.49 52.45 52.67 959,304 +0.77(+1.47%)
Apr 29, 2013 51.14 52.11 50.72 51.91 618,491 +0.95(+1.86%)
Apr 26, 2013 51.28 52.13 50.81 50.96 1,031,815 -0.87(-1.68%)
Apr 25, 2013 55.96 55.96 51.11 51.83 1,595,106 -4.58(-8.11%)
Apr 24, 2013 55.71 56.96 55.53 56.41 605,354 +0.82(+1.47%)
Apr 23, 2013 56.20 56.62 55.36 55.59 658,112 -0.25(-0.45%)
Apr 22, 2013 55.61 56.39 55.17 55.84 649,702 +0.18(+0.33%)
Apr 19, 2013 55.64 56.37 55.30 55.66 513,585 +0.19(+0.34%)
Apr 18, 2013 56.49 56.49 55.28 55.47 385,970 -0.80(-1.43%)
Apr 17, 2013 57.21 57.21 55.71 56.27 410,584 -1.28(-2.23%)
Apr 16, 2013 56.72 58.00 56.72 57.56 428,041 +1.47(+2.62%)
Apr 15, 2013 57.81 57.98 55.93 56.08 496,967 -2.43(-4.14%)
Apr 12, 2013 59.00 59.28 57.96 58.51 258,640 -0.76(-1.28%)
Apr 11, 2013 58.96 59.72 58.96 59.27 283,666 +0.35(+0.59%)
Apr 10, 2013 58.89 59.43 58.74 58.92 321,300 +0.08(+0.14%)
Apr 09, 2013 58.52 59.23 58.27 58.84 359,984 +0.20(+0.35%)
Apr 08, 2013 57.95 58.73 57.68 58.63 254,157 +0.85(+1.47%)
Apr 05, 2013 56.98 57.95 56.62 57.78 406,684 -0.13(-0.22%)
Apr 04, 2013 58.44 59.31 57.49 57.91 528,351 -0.56(-0.96%)
Apr 03, 2013 57.78 58.80 57.59 58.47 702,621 +0.69(+1.19%)
Apr 02, 2013 58.45 58.68 57.56 57.78 486,375 -0.30(-0.51%)
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.