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 (%)
Jul 29, 2011 61.38 61.48 59.20 60.59 1,979,733 -1.85(-2.96%)
Jul 28, 2011 65.10 65.93 62.22 62.44 2,205,528 -4.89(-7.26%)
Jul 27, 2011 69.41 69.57 66.91 67.32 1,608,783 -2.50(-3.58%)
Jul 26, 2011 70.97 71.15 69.76 69.82 605,313 -1.08(-1.52%)
Jul 25, 2011 69.70 71.36 69.64 70.90 531,662 +0.42(+0.59%)
Jul 22, 2011 70.92 70.92 70.38 70.48 646,464 -1.11(-1.55%)
Jul 21, 2011 70.95 71.99 70.73 71.59 514,602 +1.04(+1.47%)
Jul 20, 2011 71.17 71.51 70.29 70.55 676,141 -0.50(-0.70%)
Jul 19, 2011 70.33 71.35 70.16 71.05 511,244 +1.56(+2.25%)
Jul 18, 2011 70.47 70.74 68.88 69.49 510,725 -1.30(-1.83%)
Jul 15, 2011 71.59 71.68 70.23 70.79 731,755 -0.39(-0.54%)
Jul 14, 2011 72.40 72.77 70.85 71.17 488,468 -0.86(-1.20%)
Jul 13, 2011 72.69 73.73 71.87 72.04 566,592 -0.09(-0.13%)
Jul 12, 2011 72.37 72.78 72.03 72.13 463,783 -0.55(-0.76%)
Jul 11, 2011 72.89 73.01 72.33 72.68 353,408 -1.21(-1.64%)
Jul 08, 2011 73.48 73.91 72.47 73.89 425,154 -0.75(-1.01%)
Jul 07, 2011 75.42 75.55 74.48 74.64 493,043 +0.30(+0.41%)
Jul 06, 2011 74.12 74.59 73.39 74.34 529,230 +0.14(+0.19%)
Jul 05, 2011 73.23 74.48 72.66 74.20 726,006 +1.11(+1.51%)
Jul 01, 2011 72.07 73.26 71.61 73.09 674,756 +1.31(+1.83%)
Jun 30, 2011 70.93 72.15 70.45 71.78 756,516 +0.99(+1.39%)
Jun 29, 2011 72.76 72.76 70.37 70.79 972,834 -1.16(-1.61%)
Jun 28, 2011 72.16 72.33 71.46 71.95 619,531 +0.28(+0.39%)
Jun 27, 2011 70.75 72.41 69.95 71.67 426,112 +0.99(+1.40%)
Jun 24, 2011 72.45 72.61 70.27 70.68 559,024 -1.64(-2.27%)
Jun 23, 2011 71.90 72.44 70.39 72.32 628,788 -0.64(-0.88%)
Jun 22, 2011 72.37 74.05 72.26 72.97 700,961 +0.01(+0.01%)
Jun 21, 2011 70.61 73.35 70.49 72.96 881,395 +2.84(+4.05%)
Jun 20, 2011 70.16 70.26 69.82 70.12 530,331 +0.44(+0.63%)
Jun 17, 2011 70.35 71.05 69.64 69.68 631,735 +0.08(+0.12%)
Jun 16, 2011 70.08 70.42 68.52 69.60 661,563 -0.61(-0.87%)
Jun 15, 2011 71.44 72.11 69.99 70.21 903,977 -2.15(-2.97%)
Jun 14, 2011 72.33 72.70 71.85 72.36 637,175 +0.86(+1.21%)
Jun 13, 2011 71.16 72.42 70.92 71.50 861,442 +0.07(+0.10%)
Jun 10, 2011 72.90 73.14 71.20 71.43 1,602,206 -2.14(-2.90%)
Jun 09, 2011 73.23 74.98 72.86 73.57 696,138 +0.39(+0.54%)
Jun 08, 2011 73.29 73.46 72.43 73.17 861,025 -0.24(-0.33%)
Jun 07, 2011 74.04 74.97 73.39 73.42 663,418 +0.69(+0.95%)
Jun 06, 2011 74.47 74.79 72.61 72.73 1,130,973 -1.78(-2.39%)
Jun 03, 2011 74.52 75.67 74.17 74.51 577,909 -1.32(-1.74%)
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%)
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.