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, 2013 73.24 72.53 72.53 72.53 577,784 -0.75(-1.02%)
Dec 30, 2013 74.07 74.11 72.70 73.27 278,188 -0.52(-0.70%)
Dec 27, 2013 72.91 73.80 72.31 73.79 354,393 +1.17(+1.61%)
Dec 26, 2013 72.99 73.11 72.26 72.62 194,408 -0.18(-0.24%)
Dec 24, 2013 72.61 73.13 72.34 72.80 147,926 +0.12(+0.17%)
Dec 23, 2013 71.18 73.11 70.72 72.67 431,608 +2.24(+3.19%)
Dec 20, 2013 70.96 71.43 70.39 70.43 484,065 -0.29(-0.41%)
Dec 19, 2013 70.18 71.51 70.18 70.72 600,350 +0.23(+0.33%)
Dec 18, 2013 70.06 70.57 69.11 70.49 397,276 +0.66(+0.95%)
Dec 17, 2013 69.22 70.01 68.67 69.83 376,365 +0.61(+0.89%)
Dec 16, 2013 69.10 69.92 68.55 69.22 378,110 +0.82(+1.20%)
Dec 13, 2013 67.05 68.53 66.79 68.39 557,559 +1.57(+2.35%)
Dec 12, 2013 66.80 67.15 66.37 66.82 673,144 -0.24(-0.36%)
Dec 11, 2013 69.45 69.63 66.97 67.06 329,837 -2.29(-3.30%)
Dec 10, 2013 68.91 69.70 68.67 69.35 341,638 +0.08(+0.11%)
Dec 09, 2013 68.50 69.36 68.25 69.28 635,575 +0.83(+1.22%)
Dec 06, 2013 68.75 68.76 68.13 68.44 545,479 +0.44(+0.65%)
Dec 05, 2013 67.80 68.06 67.23 68.00 586,168 +1.32(+1.98%)
Dec 04, 2013 65.40 66.86 65.30 66.68 462,881 +1.09(+1.67%)
Dec 03, 2013 65.39 65.76 64.89 65.59 652,823 +0.32(+0.49%)
Dec 02, 2013 65.50 65.64 65.01 65.27 417,727 -0.08(-0.12%)
Nov 29, 2013 66.10 66.10 65.33 65.34 145,528 -0.88(-1.33%)
Nov 27, 2013 66.37 66.65 65.15 66.22 308,545 -0.12(-0.18%)
Nov 26, 2013 66.78 66.78 65.78 66.34 235,914 -0.34(-0.52%)
Nov 25, 2013 67.25 67.37 66.55 66.69 223,494 -0.37(-0.55%)
Nov 22, 2013 66.72 67.23 66.60 67.05 223,602 +0.03(+0.05%)
Nov 21, 2013 65.82 67.27 65.36 67.02 537,205 +1.42(+2.17%)
Nov 20, 2013 64.98 66.12 64.72 65.60 699,511 +0.92(+1.42%)
Nov 19, 2013 65.23 66.50 64.43 64.68 484,381 -0.42(-0.65%)
Nov 18, 2013 65.92 66.11 64.97 65.10 236,353 -0.47(-0.72%)
Nov 15, 2013 65.49 65.64 65.19 65.58 306,753 +0.08(+0.13%)
Nov 14, 2013 65.49 65.75 64.94 65.49 197,270 +0.59(+0.91%)
Nov 12, 2013 65.57 65.95 64.57 64.91 183,311 -0.80(-1.22%)
Nov 11, 2013 65.36 65.93 64.97 65.71 162,705 +0.30(+0.46%)
Nov 08, 2013 63.81 65.44 63.81 65.41 247,942 +1.51(+2.37%)
Nov 07, 2013 64.62 65.34 63.77 63.90 327,183 -0.73(-1.12%)
Nov 06, 2013 64.87 64.95 64.45 64.62 213,082 +0.04(+0.06%)
Nov 05, 2013 65.08 65.20 64.16 64.59 297,455 -0.97(-1.48%)
Nov 04, 2013 64.67 65.75 64.62 65.56 252,479 +0.92(+1.42%)
Nov 01, 2013 65.04 65.24 64.38 64.64 337,614 -0.09(-0.14%)
Oct 31, 2013 64.12 65.29 64.12 64.73 281,085 +0.60(+0.94%)
Oct 30, 2013 64.68 64.93 63.85 64.13 357,052 -0.33(-0.51%)
Oct 29, 2013 66.00 66.48 64.26 64.46 493,960 -1.64(-2.47%)
Oct 28, 2013 68.01 68.05 65.92 66.09 612,841 -1.86(-2.73%)
Oct 25, 2013 66.21 67.99 66.21 67.95 520,492 +1.20(+1.80%)
Oct 24, 2013 64.65 67.06 63.94 66.75 541,116 +1.33(+2.03%)
Oct 23, 2013 66.32 66.42 65.09 65.42 345,775 -1.04(-1.56%)
Oct 22, 2013 65.33 66.61 65.28 66.46 508,037 +1.54(+2.37%)
Oct 21, 2013 65.33 65.72 64.74 64.92 468,209 -0.35(-0.54%)
Oct 18, 2013 65.93 65.98 65.01 65.27 592,904 -0.65(-0.99%)
Oct 17, 2013 65.10 66.08 65.10 65.92 508,887 +0.87(+1.34%)
Oct 16, 2013 64.81 65.16 64.39 65.05 460,716 +0.61(+0.95%)
Oct 15, 2013 64.94 65.49 64.23 64.44 770,636 -0.79(-1.21%)
Oct 14, 2013 64.72 65.24 64.26 65.23 872,455 +0.66(+1.02%)
Oct 11, 2013 63.93 64.62 63.58 64.57 507,718 +0.76(+1.20%)
Oct 10, 2013 63.71 64.27 63.08 63.81 683,922 +0.08(+0.13%)
Oct 09, 2013 63.48 63.80 62.59 63.72 607,558 +0.61(+0.97%)
Oct 08, 2013 62.93 63.48 62.44 63.11 446,444 +0.89(+1.42%)
Oct 07, 2013 62.11 62.48 61.54 62.22 338,144 -0.16(-0.26%)
Oct 04, 2013 61.28 62.61 61.28 62.38 411,681 +1.17(+1.91%)
Oct 03, 2013 61.38 61.69 60.75 61.22 558,781 -0.28(-0.46%)
Oct 02, 2013 61.56 62.83 61.31 61.50 409,808 -0.31(-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.