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 (%)
Nov 30, 2010 57.88 57.93 56.75 57.53 850,922 -0.47(-0.81%)
Nov 29, 2010 58.18 58.32 56.54 58.00 453,908 -0.14(-0.23%)
Nov 26, 2010 58.55 58.78 57.94 58.14 170,142 -1.27(-2.14%)
Nov 24, 2010 57.97 59.41 59.41 59.41 447,544 +2.12(+3.70%)
Nov 23, 2010 59.34 59.34 57.08 57.29 1,326,747 -2.34(-3.93%)
Nov 22, 2010 58.40 60.40 58.01 59.63 676,794 +0.98(+1.67%)
Nov 19, 2010 59.67 59.80 58.24 58.65 892,155 -1.57(-2.60%)
Nov 18, 2010 59.28 61.12 59.28 60.22 883,005 +1.75(+2.99%)
Nov 17, 2010 58.56 59.56 58.15 58.47 868,274 +0.14(+0.23%)
Nov 16, 2010 59.08 59.13 57.65 58.34 954,009 -1.43(-2.40%)
Nov 15, 2010 59.82 61.31 59.58 59.77 504,577 -0.30(-0.50%)
Nov 12, 2010 61.19 61.71 59.27 60.07 742,959 -1.78(-2.88%)
Nov 11, 2010 61.48 62.31 61.12 61.85 475,261 -0.29(-0.46%)
Nov 10, 2010 61.81 62.30 60.63 62.14 633,802 +0.55(+0.89%)
Nov 09, 2010 62.78 62.88 60.98 61.59 810,693 -1.09(-1.74%)
Nov 08, 2010 61.73 63.64 61.33 62.69 653,717 +0.59(+0.95%)
Nov 05, 2010 61.59 62.60 61.31 62.09 901,656 +0.85(+1.39%)
Nov 04, 2010 60.58 61.41 60.33 61.25 1,083,148 +1.69(+2.84%)
Nov 03, 2010 59.31 59.78 58.49 59.56 536,512 +0.33(+0.55%)
Nov 02, 2010 58.71 59.96 58.53 59.23 856,151 +1.26(+2.17%)
Nov 01, 2010 60.06 60.62 57.40 57.97 1,565,555 -2.17(-3.60%)
Oct 29, 2010 57.19 60.79 56.46 60.14 1,866,310 +3.71(+6.58%)
Oct 28, 2010 57.82 58.17 56.08 56.43 938,792 -0.86(-1.49%)
Oct 27, 2010 56.84 58.13 56.84 57.28 869,802 -0.11(-0.18%)
Oct 25, 2010 56.90 57.93 56.81 57.39 901,895 +1.08(+1.91%)
Oct 22, 2010 56.04 56.53 55.93 56.31 643,930 +0.25(+0.45%)
Oct 21, 2010 55.56 56.44 54.41 56.06 929,546 +0.81(+1.47%)
Oct 20, 2010 52.49 56.42 52.24 55.25 1,696,877 +2.16(+4.07%)
Oct 19, 2010 51.51 53.21 51.51 53.09 1,003,848 +0.41(+0.78%)
Oct 18, 2010 52.16 53.05 51.91 52.68 363,257 +0.43(+0.83%)
Oct 15, 2010 52.95 53.40 51.42 52.25 532,375 -0.20(-0.38%)
Oct 14, 2010 52.86 52.95 51.60 52.45 721,156 -0.39(-0.75%)
Oct 13, 2010 52.46 53.12 51.47 52.84 1,109,793 +0.99(+1.91%)
Oct 12, 2010 52.05 52.64 51.06 51.85 785,638 -0.19(-0.36%)
Oct 11, 2010 51.39 52.63 51.09 52.04 658,532 +0.77(+1.49%)
Oct 08, 2010 51.27 51.49 50.36 51.27 661,872 +0.45(+0.88%)
Oct 07, 2010 51.64 52.39 50.02 50.83 657,873 -0.74(-1.44%)
Oct 06, 2010 51.09 51.84 50.87 51.57 674,913 +0.58(+1.14%)
Oct 05, 2010 49.35 51.36 49.24 50.98 2,049 +2.68(+5.55%)
Oct 04, 2010 49.00 49.45 47.58 48.30 619,016 -0.98(-1.98%)
Oct 01, 2010 49.28 49.82 49.01 49.28 702,134 +0.34(+0.70%)
Sep 30, 2010 48.94 49.91 47.90 48.94 1,033 -0.24(-0.48%)
Sep 29, 2010 48.84 49.58 48.71 49.17 906 +0.21(+0.43%)
Sep 28, 2010 48.76 49.04 47.53 48.96 1,149 +0.21(+0.44%)
Sep 27, 2010 48.47 49.33 48.39 48.75 573,858 +0.28(+0.58%)
Sep 24, 2010 47.61 48.80 47.61 48.47 858,758 +2.06(+4.44%)
Sep 23, 2010 45.99 47.17 45.67 46.41 1,322,844 -0.04(-0.08%)
Sep 22, 2010 47.95 49.08 45.73 46.45 1,672,409 -1.58(-3.30%)
Sep 21, 2010 48.83 49.32 47.42 48.03 1,108,098 -1.69(-3.40%)
Sep 20, 2010 48.75 49.93 47.24 49.72 1,020,331 +0.86(+1.77%)
Sep 17, 2010 48.86 49.30 48.07 48.86 365,331 +0.25(+0.51%)
Sep 15, 2010 48.32 49.31 48.12 48.61 775,078 +0.20(+0.41%)
Sep 14, 2010 48.88 49.11 48.17 48.41 352,258 -0.39(-0.79%)
Sep 13, 2010 49.27 49.42 48.55 48.79 824,087 +0.31(+0.64%)
Sep 10, 2010 48.83 49.20 48.32 48.48 319,654 -0.27(-0.54%)
Sep 09, 2010 50.05 50.08 48.53 48.75 727,943 -0.10(-0.20%)
Sep 08, 2010 48.91 49.48 48.73 48.85 497,061 +0.27(+0.55%)
Sep 07, 2010 48.83 49.26 48.16 48.58 405 -0.64(-1.31%)
Sep 03, 2010 49.99 50.39 48.91 49.23 825,797 +0.04(+0.08%)
Sep 02, 2010 47.93 49.48 47.60 49.19 182 +1.40(+2.93%)
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.