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 (%)
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%)
Oct 01, 2013 60.70 62.29 60.25 61.81 782,194 +1.22(+2.01%)
Sep 27, 2013 59.92 60.79 59.57 60.60 441,798 +0.44(+0.72%)
Sep 26, 2013 59.60 60.28 59.51 60.16 336,001 +0.53(+0.88%)
Sep 25, 2013 59.80 60.01 59.40 59.63 578,061 -0.16(-0.27%)
Sep 24, 2013 59.51 60.37 59.46 59.79 477,705 +0.32(+0.54%)
Sep 23, 2013 60.73 61.18 59.47 59.47 920,261 -1.44(-2.36%)
Sep 20, 2013 60.60 60.99 60.23 60.91 760,355 +0.65(+1.08%)
Sep 19, 2013 60.37 61.20 59.98 60.26 536,324 -0.05(-0.09%)
Sep 18, 2013 60.02 61.89 59.06 60.31 1,044,784 +1.33(+2.25%)
Sep 17, 2013 59.53 59.82 58.56 58.98 620,756 -0.05(-0.08%)
Sep 16, 2013 60.13 60.13 58.42 59.03 832,298 +0.90(+1.55%)
Sep 13, 2013 57.58 58.34 57.07 58.13 461,370 +0.73(+1.28%)
Sep 12, 2013 58.34 58.66 56.55 57.39 1,147,959 -1.13(-1.93%)
Sep 11, 2013 50.53 58.93 50.38 58.53 2,797,764 +8.28(+16.47%)
Sep 10, 2013 50.07 50.37 49.95 50.25 331,316 +0.39(+0.79%)
Sep 09, 2013 49.73 50.21 49.63 49.86 474,125 +0.32(+0.64%)
Sep 06, 2013 50.27 50.27 49.26 49.54 291,308 -0.27(-0.55%)
Sep 05, 2013 49.89 50.19 49.67 49.81 269,036 -0.05(-0.09%)
Sep 04, 2013 49.80 49.94 49.49 49.86 648,929 +0.14(+0.27%)
Sep 03, 2013 50.92 51.02 49.26 49.72 688,400 -0.30(-0.59%)
Aug 30, 2013 50.67 50.70 49.65 50.01 548,595 -0.61(-1.20%)
Aug 29, 2013 51.03 51.35 50.62 50.62 512,286 -0.67(-1.30%)
Aug 28, 2013 51.45 51.70 51.26 51.29 249,475 -0.24(-0.47%)
Aug 27, 2013 52.04 52.28 51.20 51.53 334,879 -1.02(-1.95%)
Aug 26, 2013 51.85 53.14 51.70 52.55 255,549 +0.67(+1.30%)
Aug 23, 2013 51.76 52.08 51.16 51.88 147,150 +0.31(+0.60%)
Aug 22, 2013 51.49 51.67 50.92 51.57 209,666 +0.27(+0.53%)
Aug 21, 2013 51.64 51.77 51.23 51.30 232,742 -0.48(-0.94%)
Aug 20, 2013 51.55 52.05 51.51 51.78 272,730 +0.14(+0.26%)
Aug 19, 2013 52.32 52.36 51.49 51.64 369,378 -0.72(-1.37%)
Aug 16, 2013 52.24 52.86 52.15 52.36 164,060 +0.17(+0.32%)
Aug 15, 2013 52.08 52.33 51.68 52.20 252,006 -0.20(-0.38%)
Aug 14, 2013 52.80 53.08 52.04 52.39 211,904 -0.28(-0.53%)
Aug 13, 2013 52.79 53.27 52.30 52.67 264,644 +0.08(+0.16%)
Aug 12, 2013 51.86 52.63 51.67 52.59 265,503 +0.48(+0.92%)
Aug 09, 2013 52.44 52.61 51.83 52.11 200,849 -0.28(-0.54%)
Aug 08, 2013 52.59 53.27 52.37 52.39 225,170 +0.20(+0.38%)
Aug 07, 2013 52.61 52.76 52.03 52.20 338,324 -0.55(-1.05%)
Aug 06, 2013 52.80 53.74 52.60 52.75 261,741 -0.85(-1.58%)
Aug 05, 2013 53.15 53.62 52.71 53.60 189,620 +0.17(+0.31%)
Aug 02, 2013 54.23 54.71 53.29 53.43 314,093 -0.96(-1.77%)
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.