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 28, 2014 32.53 32.62 31.84 32.06 701,504 -0.48(-1.48%)
Nov 26, 2014 32.91 32.54 32.54 32.54 1,032,167 -0.39(-1.17%)
Nov 25, 2014 33.25 33.33 32.79 32.93 583,961 -0.29(-0.88%)
Nov 24, 2014 33.45 33.45 32.82 33.22 541,394 -0.04(-0.12%)
Nov 21, 2014 34.11 34.17 33.23 33.26 573,362 -0.28(-0.85%)
Nov 20, 2014 32.86 33.57 32.83 33.54 575,618 +0.65(+1.99%)
Nov 19, 2014 33.20 33.42 32.79 32.89 732,492 -0.28(-0.85%)
Nov 18, 2014 32.74 33.36 32.62 33.17 727,433 +0.44(+1.35%)
Nov 17, 2014 32.70 33.10 32.61 32.73 545,155 +0.06(+0.19%)
Nov 14, 2014 32.81 33.15 32.50 32.67 479,764 -0.20(-0.62%)
Nov 13, 2014 32.87 33.57 32.56 32.87 676,018 +0.09(+0.26%)
Nov 12, 2014 31.98 32.89 31.87 32.79 806,345 +0.70(+2.19%)
Nov 11, 2014 32.20 32.20 31.71 32.09 625,881 -0.17(-0.54%)
Nov 10, 2014 32.22 32.31 31.86 32.26 623,545 +0.04(+0.12%)
Nov 07, 2014 32.12 32.42 31.96 32.22 892,594 +0.17(+0.52%)
Nov 06, 2014 31.81 32.13 31.35 32.05 664,633 +0.29(+0.92%)
Nov 05, 2014 32.51 32.51 31.30 31.76 970,854 -0.56(-1.73%)
Nov 04, 2014 32.15 32.65 31.72 32.32 964,851 +0.27(+0.84%)
Nov 03, 2014 32.55 32.56 31.59 32.05 1,119,962 -0.30(-0.93%)
Oct 31, 2014 31.56 32.41 31.49 32.35 982,763 +1.01(+3.22%)
Oct 30, 2014 31.02 31.61 30.71 31.34 735,393 +0.18(+0.58%)
Oct 29, 2014 31.37 31.39 30.75 31.16 765,361 -0.13(-0.40%)
Oct 28, 2014 31.24 31.69 30.86 31.29 1,211,294 +0.32(+1.04%)
Oct 27, 2014 31.75 31.98 30.58 30.97 1,422,193 -1.02(-3.18%)
Oct 24, 2014 31.76 32.23 30.79 31.98 1,784,347 +0.32(+1.02%)
Oct 23, 2014 29.41 32.74 29.10 31.66 3,550,304 +3.22(+11.33%)
Oct 22, 2014 29.34 29.53 28.41 28.44 1,560,921 -0.80(-2.75%)
Oct 21, 2014 28.48 29.30 28.28 29.24 1,514,496 +0.96(+3.40%)
Oct 20, 2014 27.19 28.38 27.19 28.28 967,385 +0.92(+3.37%)
Oct 17, 2014 27.75 27.82 27.21 27.36 660,331 -0.02(-0.09%)
Oct 16, 2014 26.30 27.54 26.30 27.38 1,001,953 +0.57(+2.12%)
Oct 15, 2014 26.12 27.10 26.03 26.82 1,136,208 +0.57(+2.16%)
Oct 14, 2014 26.26 26.74 26.09 26.25 1,259,896 +0.20(+0.79%)
Oct 13, 2014 26.36 26.96 26.04 26.04 741,890 -0.47(-1.78%)
Oct 10, 2014 26.93 27.09 26.48 26.52 1,061,426 -0.39(-1.46%)
Oct 09, 2014 27.94 28.00 26.91 26.91 763,613 -1.09(-3.88%)
Oct 08, 2014 27.78 28.07 27.28 28.00 1,013,258 +0.10(+0.37%)
Oct 07, 2014 28.32 28.33 27.88 27.89 1,042,587 -0.53(-1.86%)
Oct 06, 2014 28.52 28.57 28.00 28.42 1,258,038 +0.17(+0.61%)
Oct 03, 2014 28.15 28.41 28.03 28.25 1,508,421 +0.35(+1.27%)
Oct 02, 2014 27.49 28.21 27.19 27.89 1,039,272 +0.50(+1.81%)
Oct 01, 2014 27.53 27.78 27.27 27.40 1,302,893 -0.28(-1.00%)
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%)
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.