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 (%)
Sep 30, 2011 52.74 53.72 51.52 51.66 1,203,286 -2.23(-4.13%)
Sep 29, 2011 55.20 55.53 52.62 53.89 895,285 -0.32(-0.59%)
Sep 28, 2011 57.27 57.55 53.56 54.21 841,196 -2.95(-5.16%)
Sep 27, 2011 57.75 59.52 56.70 57.15 647,175 +1.11(+1.97%)
Sep 26, 2011 55.71 56.12 53.67 56.05 577,838 +0.87(+1.58%)
Sep 23, 2011 54.29 56.01 53.52 55.18 819,810 +0.74(+1.35%)
Sep 22, 2011 54.48 56.40 53.47 54.44 1,162,495 -2.67(-4.67%)
Sep 21, 2011 59.52 60.03 57.05 57.11 976,237 -2.19(-3.69%)
Sep 20, 2011 61.03 61.59 59.29 59.30 704,726 -1.68(-2.76%)
Sep 19, 2011 61.94 62.04 59.87 60.98 810,399 -2.07(-3.28%)
Sep 16, 2011 62.12 63.81 62.11 63.05 1,275,258 +1.20(+1.94%)
Sep 15, 2011 61.95 62.21 60.96 61.85 590,141 +0.55(+0.90%)
Sep 14, 2011 60.09 61.80 58.76 61.30 1,043,098 +1.76(+2.95%)
Sep 13, 2011 58.56 60.47 57.79 59.54 966,623 +1.24(+2.13%)
Sep 12, 2011 57.59 59.19 56.41 58.30 673,584 -0.33(-0.57%)
Sep 09, 2011 57.50 59.86 57.27 58.63 1,067,715 +0.36(+0.61%)
Sep 08, 2011 58.94 59.78 58.12 58.27 623,702 -1.24(-2.09%)
Sep 07, 2011 59.43 60.00 59.00 59.52 440,435 +1.41(+2.43%)
Sep 06, 2011 56.06 58.40 55.48 58.11 1,151,567 +1.01(+1.77%)
Sep 02, 2011 57.56 58.83 56.96 57.10 801,205 -1.54(-2.62%)
Sep 01, 2011 61.12 61.12 58.36 58.64 829,186 -2.23(-3.66%)
Aug 31, 2011 61.47 62.33 60.34 60.87 593,523 +0.05(+0.07%)
Aug 30, 2011 59.74 61.38 59.14 60.82 685,758 +0.85(+1.42%)
Aug 29, 2011 59.33 60.31 58.21 59.97 893,897 +2.83(+4.95%)
Aug 26, 2011 55.05 57.59 54.08 57.15 847,846 +1.77(+3.19%)
Aug 25, 2011 57.71 57.82 55.05 55.38 681,800 -1.78(-3.12%)
Aug 24, 2011 54.99 57.30 54.85 57.16 824,191 +2.15(+3.91%)
Aug 23, 2011 52.93 55.02 52.40 55.01 1,127,433 +2.36(+4.49%)
Aug 22, 2011 53.71 54.83 52.46 52.64 1,508,845 -0.07(-0.13%)
Aug 19, 2011 52.60 53.49 52.21 52.71 1,225,255 -0.40(-0.76%)
Aug 18, 2011 53.61 53.89 52.47 53.11 1,191,344 -2.42(-4.37%)
Aug 17, 2011 56.81 57.75 55.40 55.54 823,773 -1.05(-1.86%)
Aug 16, 2011 56.06 57.90 55.36 56.59 1,162,340 +0.32(+0.57%)
Aug 15, 2011 54.18 56.57 53.97 56.27 1,040,753 +2.94(+5.51%)
Aug 12, 2011 54.08 54.50 52.62 53.33 774,141 -0.23(-0.42%)
Aug 11, 2011 51.56 54.36 50.77 53.56 902,110 +2.30(+4.48%)
Aug 10, 2011 54.09 54.08 51.22 51.27 1,412,060 -2.83(-5.23%)
Aug 09, 2011 50.64 54.17 50.08 54.09 1,497,071 +3.42(+6.74%)
Aug 08, 2011 50.64 53.03 49.76 50.67 2,276,076 -2.24(-4.24%)
Aug 05, 2011 54.30 54.67 48.94 52.92 2,637,348 -0.55(-1.03%)
Aug 04, 2011 55.95 56.14 53.27 53.47 1,806,351 -3.41(-6.00%)
Aug 03, 2011 56.77 56.93 54.67 56.88 1,262,292 +0.14(+0.25%)
Aug 02, 2011 58.92 59.65 56.73 56.74 1,735,931 -2.74(-4.61%)
Aug 01, 2011 60.59 61.65 58.93 59.48 1,420,796 -1.11(-1.83%)
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%)
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.