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 24, 2011 76.20 77.41 75.72 75.83 827,028 +0.17(+0.22%)
May 23, 2011 76.39 76.39 75.22 75.66 938,067 -2.25(-2.89%)
May 20, 2011 78.61 78.73 77.17 77.91 844,398 -1.08(-1.37%)
May 19, 2011 79.42 80.05 78.92 78.99 763,853 +0.23(+0.30%)
May 18, 2011 77.56 78.91 76.81 78.76 809,078 +0.98(+1.26%)
May 17, 2011 77.65 78.05 76.98 77.78 985,818 -0.30(-0.38%)
May 16, 2011 77.88 79.37 77.65 78.08 668,819 -0.45(-0.57%)
May 13, 2011 79.15 80.01 77.69 78.52 1,050,806 -1.05(-1.31%)
May 12, 2011 78.76 80.19 78.18 79.57 1,170,027 +0.56(+0.71%)
May 11, 2011 79.09 79.83 77.94 79.01 1,292,661 -0.55(-0.69%)
May 10, 2011 77.30 79.60 77.15 79.55 10,105,482 +2.59(+3.37%)
May 09, 2011 76.16 77.38 76.02 76.96 1,854,265 +1.33(+1.75%)
May 06, 2011 74.15 77.08 74.08 75.64 2,343,202 +3.83(+5.33%)
May 05, 2011 71.21 72.87 70.48 71.81 761,573 +0.39(+0.55%)
May 04, 2011 71.29 73.43 71.04 71.42 1,325,577 +0.30(+0.42%)
May 03, 2011 72.39 72.47 70.71 71.12 664,771 -1.06(-1.47%)
May 02, 2011 72.00 72.26 71.89 72.18 1,041,968 +1.69(+2.40%)
Apr 29, 2011 70.73 71.09 70.13 70.49 905,968 +0.50(+0.71%)
Apr 28, 2011 70.21 72.07 67.60 69.99 1,542,482 +1.14(+1.65%)
Apr 27, 2011 69.02 69.26 68.07 68.85 655,879 -0.14(-0.21%)
Apr 26, 2011 68.57 70.15 68.07 69.00 801,786 +0.59(+0.86%)
Apr 25, 2011 68.69 69.78 68.29 68.41 1,086,126 +0.58(+0.85%)
Apr 21, 2011 67.89 68.35 67.44 67.83 379,076 +0.27(+0.40%)
Apr 20, 2011 69.50 69.50 67.24 67.56 652,905 -0.04(-0.06%)
Apr 19, 2011 66.20 68.02 65.66 67.60 813,133 +1.85(+2.81%)
Apr 18, 2011 66.75 66.75 64.24 65.75 1,399,921 -1.80(-2.66%)
Apr 15, 2011 67.27 67.91 66.54 67.54 674,693 +0.31(+0.46%)
Apr 14, 2011 65.56 67.69 65.39 67.23 607,368 +1.10(+1.66%)
Apr 13, 2011 65.71 68.04 65.43 66.13 850,817 +0.68(+1.04%)
Apr 12, 2011 64.78 65.94 64.19 65.45 840,991 +0.39(+0.59%)
Apr 11, 2011 67.13 67.28 64.72 65.06 733,620 -1.99(-2.97%)
Apr 08, 2011 68.66 69.11 66.82 67.06 401,178 -0.99(-1.46%)
Apr 07, 2011 68.88 69.49 67.97 68.05 385,408 -0.71(-1.04%)
Apr 06, 2011 69.98 70.11 68.52 68.76 382,169 -0.60(-0.86%)
Apr 05, 2011 68.82 69.82 68.38 69.36 529,625 +0.46(+0.67%)
Apr 04, 2011 69.35 69.37 68.51 68.90 438,543 -0.27(-0.39%)
Apr 01, 2011 70.13 70.13 68.75 69.17 487,279 -0.38(-0.54%)
Mar 31, 2011 68.73 69.85 68.43 69.55 438,101 +0.74(+1.07%)
Mar 30, 2011 68.69 69.11 67.81 68.82 329,814 +0.46(+0.68%)
Mar 29, 2011 66.99 68.76 66.44 68.35 421,920 +1.24(+1.84%)
Mar 28, 2011 67.18 67.73 66.83 67.12 467,628 +0.19(+0.28%)
Mar 25, 2011 65.94 67.53 65.81 66.93 365,358 +1.33(+2.03%)
Mar 24, 2011 67.15 67.29 65.12 65.60 439,448 -1.11(-1.67%)
Mar 23, 2011 65.88 66.99 64.91 66.71 549,213 +0.57(+0.86%)
Mar 22, 2011 66.22 66.34 65.32 66.14 582,508 -0.14(-0.22%)
Mar 21, 2011 65.91 66.71 65.47 66.28 452,673 +2.30(+3.59%)
Mar 18, 2011 65.38 65.91 63.81 63.99 476,087 -0.36(-0.57%)
Mar 17, 2011 65.25 65.37 63.42 64.35 769,953 +0.35(+0.55%)
Mar 16, 2011 63.71 64.77 62.99 64.00 784,868 +0.26(+0.41%)
Mar 15, 2011 63.30 63.85 63.13 63.74 795,723 -1.17(-1.80%)
Mar 14, 2011 65.43 66.25 64.23 64.91 574,986 -1.06(-1.61%)
Mar 11, 2011 65.14 66.99 64.30 65.97 1,147,303 +2.33(+3.67%)
Mar 10, 2011 64.97 65.10 63.00 63.63 747,774 -2.17(-3.30%)
Mar 09, 2011 66.21 66.32 65.17 65.81 267,791 -0.36(-0.54%)
Mar 08, 2011 66.76 67.53 65.43 66.16 418,651 -0.56(-0.84%)
Mar 07, 2011 67.04 67.92 65.54 66.72 514,354 -0.27(-0.40%)
Mar 04, 2011 67.82 68.25 66.32 66.99 389,413 -1.08(-1.58%)
Mar 03, 2011 67.00 68.68 67.00 68.07 476,232 +1.88(+2.84%)
Mar 02, 2011 64.71 66.96 64.60 66.19 635,162 +1.58(+2.45%)
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.