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 (%)
Dec 31, 2015 30.71 30.57 30.57 30.57 610,197 -0.22(-0.73%)
Dec 30, 2015 31.11 31.43 30.69 30.80 409,403 -0.31(-1.01%)
Dec 29, 2015 30.94 31.33 30.77 31.11 593,888 +0.34(+1.09%)
Dec 28, 2015 30.92 31.02 30.53 30.78 400,957 -0.23(-0.74%)
Dec 24, 2015 30.60 31.01 31.01 31.01 246,358 +0.42(+1.37%)
Dec 23, 2015 30.59 30.77 30.38 30.59 707,067 +0.33(+1.08%)
Dec 22, 2015 30.06 30.43 29.86 30.26 425,549 +0.29(+0.98%)
Dec 21, 2015 29.59 29.98 29.40 29.97 501,609 +0.60(+2.04%)
Dec 18, 2015 30.28 30.36 29.22 29.37 1,304,226 -0.98(-3.24%)
Dec 17, 2015 31.19 31.38 30.32 30.35 702,399 -0.94(-3.01%)
Dec 16, 2015 30.92 31.41 30.69 31.29 401,472 +0.46(+1.49%)
Dec 15, 2015 31.19 31.34 30.58 30.83 788,521 -0.04(-0.13%)
Dec 14, 2015 30.94 31.10 30.52 30.87 640,633 -0.10(-0.32%)
Dec 11, 2015 30.75 31.14 30.71 30.97 639,375 -0.10(-0.32%)
Dec 10, 2015 31.62 31.78 31.04 31.07 1,058,690 -0.67(-2.11%)
Dec 09, 2015 31.77 32.32 31.41 31.74 667,140 -0.09(-0.28%)
Dec 08, 2015 32.18 32.41 31.76 31.83 813,300 -0.79(-2.43%)
Dec 07, 2015 32.81 32.81 32.25 32.63 535,003 -0.29(-0.90%)
Dec 04, 2015 32.80 33.16 32.59 32.92 424,548 +0.05(+0.15%)
Dec 03, 2015 33.63 33.63 32.66 32.87 510,274 -0.50(-1.50%)
Dec 02, 2015 33.87 34.08 33.29 33.37 442,961 -0.56(-1.64%)
Dec 01, 2015 33.65 34.08 33.65 33.93 622,282 +0.29(+0.85%)
Nov 30, 2015 34.04 34.21 33.62 33.64 667,826 -0.35(-1.04%)
Nov 27, 2015 33.85 34.21 33.72 33.99 425,476 +0.20(+0.61%)
Nov 25, 2015 33.82 33.79 33.79 33.79 490,029 +0.01(+0.02%)
Nov 24, 2015 33.61 34.12 33.45 33.78 533,765 +0.17(+0.51%)
Nov 23, 2015 33.48 33.86 33.39 33.61 633,657 +0.02(+0.07%)
Nov 20, 2015 33.90 34.01 33.41 33.58 430,636 -0.03(-0.10%)
Nov 19, 2015 33.85 34.00 33.57 33.62 577,683 -0.33(-0.96%)
Nov 18, 2015 33.39 33.94 33.26 33.94 569,553 +0.70(+2.09%)
Nov 17, 2015 33.51 33.84 33.11 33.25 743,790 -0.18(-0.54%)
Nov 16, 2015 33.24 33.46 32.88 33.43 458,620 +0.07(+0.20%)
Nov 13, 2015 33.35 33.76 33.22 33.36 477,354 +0.00(+0.00%)
Nov 12, 2015 34.30 34.30 33.34 33.36 517,106 -1.11(-3.21%)
Nov 11, 2015 34.32 34.69 34.15 34.47 612,316 +0.20(+0.60%)
Nov 10, 2015 34.01 34.62 33.63 34.26 760,888 +0.50(+1.48%)
Nov 09, 2015 33.71 33.93 33.23 33.76 674,400 -0.19(-0.55%)
Nov 06, 2015 33.94 34.31 33.63 33.95 536,840 -0.28(-0.81%)
Nov 05, 2015 33.82 34.33 33.63 34.23 497,434 +0.30(+0.89%)
Nov 04, 2015 33.76 34.10 33.59 33.93 474,360 +0.12(+0.36%)
Nov 03, 2015 33.90 34.26 33.72 33.81 566,401 -0.20(-0.60%)
Nov 02, 2015 33.85 34.28 32.87 34.01 1,011,918 +0.25(+0.73%)
Oct 30, 2015 33.78 34.96 33.22 33.76 1,206,069 +0.73(+2.21%)
Oct 29, 2015 33.51 33.67 32.87 33.04 1,031,363 -0.38(-1.15%)
Oct 28, 2015 32.40 33.53 32.34 33.42 803,213 +1.01(+3.11%)
Oct 27, 2015 32.94 33.01 32.10 32.41 681,978 -0.66(-2.01%)
Oct 26, 2015 33.60 33.60 32.92 33.08 388,671 -0.48(-1.44%)
Oct 23, 2015 33.24 33.63 32.99 33.56 529,282 +0.66(+1.99%)
Oct 22, 2015 32.54 32.92 32.37 32.90 549,537 +0.73(+2.26%)
Oct 21, 2015 32.59 32.70 32.11 32.18 369,046 -0.35(-1.08%)
Oct 20, 2015 32.79 33.07 32.45 32.53 542,789 -0.24(-0.72%)
Oct 19, 2015 32.72 32.81 32.45 32.77 346,740 -0.12(-0.37%)
Oct 16, 2015 33.04 33.12 32.51 32.89 527,651 -0.07(-0.20%)
Oct 15, 2015 32.65 33.02 32.17 32.95 425,094 +0.24(+0.73%)
Oct 14, 2015 32.68 33.06 32.43 32.72 312,670 +0.10(+0.30%)
Oct 13, 2015 32.45 33.19 32.42 32.62 602,512 +0.07(+0.23%)
Oct 12, 2015 32.87 32.91 32.37 32.54 430,811 -0.14(-0.43%)
Oct 09, 2015 32.47 33.04 32.41 32.68 735,153 +0.47(+1.47%)
Oct 08, 2015 31.45 32.29 31.45 32.21 518,845 +0.72(+2.29%)
Oct 07, 2015 31.11 31.92 30.98 31.49 856,988 +0.69(+2.23%)
Oct 06, 2015 30.76 31.37 30.72 30.80 653,820 -0.12(-0.40%)
Oct 05, 2015 29.99 31.19 29.97 30.92 1,042,724 +1.37(+4.63%)
Oct 02, 2015 29.08 29.57 28.85 29.56 951,847 +0.09(+0.31%)
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.