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 (%)
Jan 31, 2012 66.03 66.43 64.97 65.46 307,473 +0.08(+0.13%)
Jan 30, 2012 65.71 65.72 64.79 65.38 446,785 -1.13(-1.70%)
Jan 27, 2012 66.00 66.60 65.66 66.50 445,282 +0.16(+0.24%)
Jan 26, 2012 66.31 67.40 66.13 66.35 421,073 +0.55(+0.84%)
Jan 25, 2012 65.88 66.26 64.91 65.79 362,668 -0.48(-0.72%)
Jan 24, 2012 65.69 66.96 65.45 66.27 290,520 +0.12(+0.18%)
Jan 23, 2012 66.03 67.08 65.84 66.15 452,809 -0.17(-0.25%)
Jan 20, 2012 66.45 67.16 65.73 66.32 447,358 -0.13(-0.19%)
Jan 19, 2012 65.91 67.09 65.79 66.44 378,761 +0.77(+1.17%)
Jan 18, 2012 65.63 66.12 64.99 65.68 316,036 +0.13(+0.20%)
Jan 17, 2012 66.69 66.69 65.38 65.55 350,743 +0.19(+0.29%)
Jan 13, 2012 65.05 65.62 64.71 65.36 299,355 -0.17(-0.25%)
Jan 12, 2012 65.70 65.81 64.96 65.53 281,036 +0.20(+0.31%)
Jan 11, 2012 65.47 65.77 64.94 65.32 202,190 -0.11(-0.17%)
Jan 10, 2012 65.47 66.55 65.28 65.44 281,958 +0.80(+1.24%)
Jan 09, 2012 65.61 65.61 64.22 64.63 629,871 -0.71(-1.09%)
Jan 06, 2012 65.01 66.43 64.68 65.35 442,372 +0.46(+0.71%)
Jan 05, 2012 63.12 65.39 62.92 64.88 557,677 +0.95(+1.48%)
Jan 04, 2012 63.64 64.30 62.82 63.94 479,511 +3.34(+5.52%)
Dec 30, 2011 61.58 61.65 60.59 60.59 183,718 -0.54(-0.88%)
Dec 29, 2011 60.53 61.39 60.39 61.13 126,019 +0.71(+1.18%)
Dec 28, 2011 61.00 61.37 60.07 60.42 207,151 -0.64(-1.05%)
Dec 27, 2011 60.79 61.31 60.79 61.06 148,702 +0.16(+0.26%)
Dec 23, 2011 61.02 61.16 60.26 60.90 260,473 +0.33(+0.55%)
Dec 21, 2011 59.31 60.93 59.31 60.57 450,150 +1.21(+2.04%)
Dec 20, 2011 58.70 59.96 58.52 59.36 429,480 +1.73(+3.00%)
Dec 19, 2011 59.73 60.12 57.47 57.63 444,822 -1.96(-3.28%)
Dec 16, 2011 59.55 60.74 58.81 59.59 845,110 +0.02(+0.04%)
Dec 15, 2011 57.51 59.71 57.30 59.56 732,515 +3.08(+5.46%)
Dec 14, 2011 55.87 57.41 55.87 56.48 636,060 +0.11(+0.20%)
Dec 13, 2011 59.03 59.36 55.79 56.37 521,100 -2.46(-4.19%)
Dec 12, 2011 58.25 59.03 57.54 58.83 489,746 -0.23(-0.38%)
Dec 09, 2011 57.93 59.45 57.56 59.06 238,359 +1.60(+2.78%)
Dec 08, 2011 59.35 59.62 57.21 57.46 611,529 -2.46(-4.10%)
Dec 07, 2011 60.24 60.24 59.03 59.91 391,742 -0.89(-1.46%)
Dec 06, 2011 60.54 61.34 59.93 60.80 412,427 +0.31(+0.51%)
Dec 05, 2011 61.13 61.56 59.87 60.49 435,471 +0.45(+0.74%)
Dec 02, 2011 60.06 61.08 59.70 60.04 423,885 +0.78(+1.32%)
Dec 01, 2011 59.19 60.25 58.78 59.26 406,252 -0.25(-0.42%)
Nov 30, 2011 58.68 60.35 58.33 59.51 1,873,353 +3.13(+5.55%)
Nov 29, 2011 55.86 56.79 55.24 56.38 421,710 +0.90(+1.63%)
Nov 28, 2011 56.37 56.39 54.87 55.48 586,810 +1.30(+2.41%)
Nov 25, 2011 53.87 55.00 53.75 54.18 163,197 +0.20(+0.38%)
Nov 23, 2011 55.46 55.50 53.05 53.97 921,554 -2.11(-3.76%)
Nov 22, 2011 57.40 57.72 55.77 56.08 533,504 -1.69(-2.93%)
Nov 21, 2011 57.71 58.13 56.49 57.77 672,504 -1.19(-2.02%)
Nov 18, 2011 58.82 59.46 57.95 58.96 446,992 +0.57(+0.97%)
Nov 17, 2011 58.49 59.67 57.86 58.39 531,914 -0.27(-0.47%)
Nov 16, 2011 58.87 60.09 58.15 58.66 1,137,067 -0.99(-1.65%)
Nov 15, 2011 59.56 60.59 59.33 59.65 456,409 +0.08(+0.14%)
Nov 14, 2011 60.68 60.68 58.99 59.56 494,959 -1.09(-1.80%)
Nov 11, 2011 60.87 61.44 60.27 60.65 622,274 +0.58(+0.97%)
Nov 10, 2011 60.54 61.17 59.49 60.07 591,878 +0.13(+0.22%)
Nov 09, 2011 61.38 61.68 59.68 59.94 813,880 -3.36(-5.30%)
Nov 08, 2011 62.47 63.73 61.09 63.30 440,144 +1.02(+1.63%)
Nov 07, 2011 62.66 62.81 61.30 62.28 537,738 -0.25(-0.40%)
Nov 04, 2011 61.90 62.67 60.71 62.53 370,908 -0.23(-0.37%)
Nov 03, 2011 61.94 63.04 60.37 62.77 599,367 +1.82(+2.98%)
Nov 02, 2011 59.87 61.25 59.49 60.95 639,636 +2.06(+3.50%)
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.