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 (%)
Aug 31, 2015 32.21 32.88 31.97 32.55 1,071,639 +0.19(+0.58%)
Aug 28, 2015 31.57 32.65 31.40 32.37 1,219,727 +0.69(+2.17%)
Aug 27, 2015 31.01 31.91 30.76 31.68 1,176,548 +1.03(+3.35%)
Aug 26, 2015 29.87 30.76 29.65 30.65 1,287,035 +1.33(+4.53%)
Aug 25, 2015 30.92 30.92 29.31 29.32 899,419 -0.62(-2.08%)
Aug 24, 2015 29.78 31.06 28.94 29.95 1,339,623 -1.44(-4.59%)
Aug 21, 2015 32.93 33.11 31.31 31.39 2,485,202 -1.72(-5.18%)
Aug 20, 2015 31.14 33.23 30.67 33.10 2,969,579 +1.60(+5.09%)
Aug 19, 2015 31.54 31.68 30.96 31.50 994,010 -0.36(-1.12%)
Aug 18, 2015 32.21 32.33 31.69 31.86 481,665 -0.27(-0.83%)
Aug 17, 2015 31.63 32.13 31.35 32.12 927,509 +0.39(+1.22%)
Aug 14, 2015 31.56 32.01 31.56 31.74 790,406 +0.10(+0.31%)
Aug 13, 2015 31.97 32.10 31.61 31.64 795,716 -0.20(-0.64%)
Aug 12, 2015 31.91 32.06 31.39 31.84 1,356,611 -0.34(-1.06%)
Aug 11, 2015 32.63 32.94 32.12 32.18 669,467 -0.87(-2.62%)
Aug 10, 2015 32.61 33.15 32.50 33.05 493,913 +0.59(+1.82%)
Aug 07, 2015 32.40 32.72 32.21 32.46 607,217 +0.04(+0.12%)
Aug 06, 2015 32.67 32.67 32.12 32.42 405,393 -0.11(-0.35%)
Aug 05, 2015 32.91 33.16 32.40 32.53 487,673 -0.06(-0.17%)
Aug 04, 2015 32.73 33.09 32.51 32.59 338,686 -0.02(-0.07%)
Aug 03, 2015 32.90 32.90 32.21 32.61 351,097 -0.31(-0.93%)
Jul 31, 2015 32.39 33.13 32.28 32.92 913,974 +0.53(+1.65%)
Jul 30, 2015 32.40 33.17 32.03 32.38 759,403 -0.42(-1.28%)
Jul 29, 2015 32.59 32.97 32.50 32.80 658,501 +0.17(+0.52%)
Jul 28, 2015 31.88 32.84 31.70 32.63 672,384 +0.91(+2.86%)
Jul 27, 2015 31.72 32.13 31.59 31.73 403,061 -0.35(-1.09%)
Jul 24, 2015 32.72 32.81 31.85 32.08 402,622 -0.70(-2.12%)
Jul 23, 2015 33.35 33.35 32.76 32.77 373,172 -0.30(-0.91%)
Jul 22, 2015 32.99 33.53 32.99 33.07 420,582 -0.11(-0.32%)
Jul 21, 2015 33.73 33.84 33.14 33.18 468,366 -0.70(-2.08%)
Jul 20, 2015 33.56 33.92 33.32 33.88 528,828 +0.38(+1.14%)
Jul 17, 2015 33.79 33.87 33.43 33.50 467,909 -0.25(-0.74%)
Jul 16, 2015 33.48 34.14 33.28 33.75 687,047 +0.35(+1.04%)
Jul 15, 2015 34.18 34.20 33.32 33.40 672,253 -0.77(-2.25%)
Jul 14, 2015 33.97 34.31 33.84 34.17 398,114 +0.10(+0.28%)
Jul 13, 2015 33.19 34.12 33.19 34.08 757,707 +1.21(+3.67%)
Jul 10, 2015 32.95 33.18 32.75 32.87 521,321 +0.46(+1.42%)
Jul 09, 2015 33.01 33.01 32.26 32.41 519,147 -0.24(-0.74%)
Jul 08, 2015 33.19 33.52 32.44 32.65 583,355 -1.08(-3.22%)
Jul 07, 2015 33.20 33.94 32.55 33.74 747,895 +0.45(+1.36%)
Jul 06, 2015 33.27 33.72 33.14 33.28 707,119 -0.30(-0.89%)
Jul 02, 2015 33.46 33.58 33.58 33.58 801,767 -0.13(-0.38%)
Jul 01, 2015 33.97 34.09 33.44 33.71 491,101 +0.19(+0.58%)
Jun 30, 2015 34.02 34.16 33.27 33.52 831,491 -0.13(-0.38%)
Jun 29, 2015 34.66 35.07 33.50 33.65 833,670 -1.46(-4.16%)
Jun 26, 2015 34.69 35.19 34.47 35.11 837,460 +0.45(+1.30%)
Jun 25, 2015 34.62 34.88 34.35 34.66 595,992 +0.06(+0.16%)
Jun 24, 2015 34.74 35.02 34.56 34.60 518,925 -0.18(-0.53%)
Jun 23, 2015 34.99 35.07 34.46 34.79 462,518 -0.11(-0.32%)
Jun 22, 2015 35.37 35.40 34.46 34.90 730,489 -0.83(-2.31%)
Jun 19, 2015 35.54 36.04 35.54 35.72 598,839 +0.26(+0.75%)
Jun 18, 2015 35.14 35.80 34.99 35.46 400,495 +0.55(+1.59%)
Jun 17, 2015 35.19 35.51 34.81 34.91 276,117 -0.21(-0.59%)
Jun 16, 2015 34.88 35.55 34.83 35.11 355,585 +0.21(+0.60%)
Jun 15, 2015 34.96 35.04 34.54 34.91 318,226 -0.30(-0.84%)
Jun 12, 2015 35.51 35.60 35.18 35.20 304,638 -0.54(-1.50%)
Jun 11, 2015 35.07 35.74 35.07 35.74 394,528 +0.68(+1.94%)
Jun 10, 2015 34.95 35.61 34.92 35.06 403,284 +0.39(+1.13%)
Jun 09, 2015 34.76 35.02 34.50 34.66 231,156 -0.01(-0.02%)
Jun 08, 2015 34.84 34.91 34.58 34.67 275,033 -0.10(-0.30%)
Jun 05, 2015 34.67 35.01 34.53 34.78 477,144 -0.18(-0.53%)
Jun 04, 2015 35.09 35.09 34.70 34.96 334,779 -0.06(-0.18%)
Jun 03, 2015 35.00 35.27 34.83 35.03 259,240 +0.21(+0.60%)
Jun 02, 2015 34.69 35.04 34.64 34.82 420,320 +0.01(+0.02%)
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.