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, 2014 28.05 28.18 27.50 27.67 1,219,332 -0.37(-1.31%)
Sep 29, 2014 28.45 28.45 28.01 28.04 3,559,656 -0.48(-1.69%)
Sep 26, 2014 28.36 28.60 28.30 28.52 825,943 +0.13(+0.47%)
Sep 25, 2014 28.84 28.89 28.11 28.39 1,007,949 -0.65(-2.23%)
Sep 24, 2014 28.84 29.10 28.72 29.04 813,021 +0.22(+0.76%)
Sep 23, 2014 28.80 29.11 28.70 28.82 712,662 -0.09(-0.30%)
Sep 22, 2014 29.64 29.64 28.68 28.91 1,206,915 -0.56(-1.90%)
Sep 19, 2014 29.93 30.08 29.16 29.47 5,866,580 -0.30(-1.00%)
Sep 18, 2014 29.87 30.00 29.65 29.76 640,645 +0.09(+0.32%)
Sep 17, 2014 29.66 29.97 29.47 29.67 924,405 -0.01(-0.03%)
Sep 16, 2014 29.35 29.97 29.16 29.68 1,460,688 +0.30(+1.01%)
Sep 15, 2014 28.74 29.84 28.74 29.38 2,567,011 +0.80(+2.81%)
Sep 12, 2014 28.80 28.98 28.45 28.58 778,730 -0.35(-1.21%)
Sep 11, 2014 28.70 29.17 28.65 28.93 1,545,431 +0.06(+0.22%)
Sep 10, 2014 29.05 29.05 28.73 28.87 1,050,212 -0.11(-0.38%)
Sep 09, 2014 29.58 29.58 28.83 28.98 1,267,940 -0.87(-2.90%)
Sep 08, 2014 30.00 30.04 29.65 29.84 846,979 -0.09(-0.31%)
Sep 05, 2014 29.72 30.05 29.62 29.93 648,779 +0.16(+0.52%)
Sep 04, 2014 29.90 30.21 29.37 29.78 906,393 +0.41(+1.38%)
Sep 03, 2014 29.62 29.74 29.26 29.37 1,103,645 -0.13(-0.45%)
Sep 02, 2014 29.23 29.53 28.97 29.51 1,025,381 +0.44(+1.50%)
Aug 29, 2014 29.22 29.07 29.07 29.07 792,511 +0.02(+0.08%)
Aug 28, 2014 29.12 29.26 28.96 29.05 555,099 -0.13(-0.45%)
Aug 27, 2014 29.50 29.67 29.16 29.18 683,195 -0.10(-0.35%)
Aug 26, 2014 29.15 29.38 29.09 29.28 779,681 +0.19(+0.67%)
Aug 25, 2014 29.02 29.12 28.84 29.08 637,548 +0.26(+0.89%)
Aug 22, 2014 28.65 28.96 28.51 28.83 612,348 +0.18(+0.63%)
Aug 21, 2014 28.50 28.77 28.42 28.65 965,780 +0.32(+1.13%)
Aug 20, 2014 29.43 29.43 27.99 28.33 1,776,999 -1.16(-3.94%)
Aug 19, 2014 28.80 30.21 28.77 29.49 1,444,158 +1.08(+3.81%)
Aug 18, 2014 28.34 28.55 28.27 28.41 870,378 +0.23(+0.80%)
Aug 15, 2014 28.29 28.59 28.09 28.18 684,573 -0.02(-0.08%)
Aug 14, 2014 27.96 28.39 27.96 28.20 527,543 +0.24(+0.86%)
Aug 13, 2014 27.94 28.05 27.65 27.96 684,706 +0.16(+0.56%)
Aug 12, 2014 27.63 28.00 27.60 27.81 981,737 +0.21(+0.76%)
Aug 11, 2014 27.87 28.12 27.57 27.60 913,244 -0.09(-0.31%)
Aug 08, 2014 27.61 27.91 27.43 27.68 765,555 +0.20(+0.74%)
Aug 07, 2014 28.32 28.41 27.44 27.48 1,057,079 -0.75(-2.65%)
Aug 06, 2014 28.03 28.38 27.98 28.23 555,404 +0.14(+0.50%)
Aug 05, 2014 27.99 28.43 27.99 28.09 780,168 -0.19(-0.69%)
Aug 04, 2014 28.30 28.41 27.98 28.28 695,968 +0.12(+0.44%)
Aug 01, 2014 28.06 28.61 27.86 28.16 1,599,761 +0.16(+0.56%)
Jul 31, 2014 28.23 28.37 27.97 28.00 1,367,190 -0.56(-1.97%)
Jul 30, 2014 29.23 29.43 28.31 28.56 1,299,924 -1.00(-3.38%)
Jul 29, 2014 30.18 30.25 29.54 29.56 1,259,270 -0.54(-1.79%)
Jul 28, 2014 30.22 30.22 29.89 30.10 974,872 +0.04(+0.13%)
Jul 25, 2014 29.50 30.33 29.26 30.06 2,293,523 -0.06(-0.21%)
Jul 24, 2014 31.96 32.31 29.03 30.12 4,447,495 -2.46(-7.54%)
Jul 23, 2014 31.73 32.61 31.56 32.58 1,257,649 +0.94(+2.96%)
Jul 22, 2014 31.62 31.90 31.53 31.64 1,001,254 +0.16(+0.50%)
Jul 21, 2014 31.64 31.66 31.22 31.49 736,745 -0.27(-0.86%)
Jul 18, 2014 31.37 31.84 31.18 31.76 550,949 +0.58(+1.85%)
Jul 17, 2014 31.61 31.65 31.04 31.18 888,489 -0.45(-1.43%)
Jul 16, 2014 31.77 31.77 31.38 31.63 1,174,053 +0.16(+0.50%)
Jul 15, 2014 32.72 32.98 31.42 31.48 1,117,813 -1.35(-4.11%)
Jul 14, 2014 32.97 33.21 32.57 32.83 697,890 +0.00(+0.00%)
Jul 11, 2014 32.91 33.33 32.77 32.83 577,521 -0.02(-0.07%)
Jul 10, 2014 32.44 33.19 32.32 32.85 586,179 +0.08(+0.24%)
Jul 09, 2014 32.48 32.80 32.28 32.77 569,415 +0.44(+1.35%)
Jul 08, 2014 32.75 32.84 32.21 32.34 967,296 -0.48(-1.47%)
Jul 07, 2014 33.68 33.72 32.45 32.82 803,755 -0.69(-2.07%)
Jul 03, 2014 32.97 33.51 33.51 33.51 595,730 +0.62(+1.87%)
Jul 02, 2014 33.85 33.87 32.86 32.90 887,061 -0.94(-2.79%)
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.