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, 2011 77.43 79.64 76.97 78.53 1,419,631 +4.13(+5.55%)
Nov 29, 2011 73.71 74.94 72.89 74.40 319,573 +1.19(+1.63%)
Nov 28, 2011 74.38 74.41 72.41 73.21 444,686 +1.72(+2.41%)
Nov 25, 2011 71.09 72.58 70.93 71.49 123,671 +0.27(+0.38%)
Nov 23, 2011 73.18 73.24 70.00 71.22 698,356 -2.78(-3.76%)
Nov 22, 2011 75.74 76.17 73.59 74.00 404,291 -2.23(-2.93%)
Nov 21, 2011 76.16 76.71 74.55 76.23 509,625 -1.57(-2.02%)
Nov 18, 2011 77.62 78.46 76.47 77.80 338,732 +0.75(+0.97%)
Nov 17, 2011 77.19 78.74 76.35 77.05 403,086 -0.36(-0.47%)
Nov 16, 2011 77.68 79.30 76.73 77.41 861,672 -1.30(-1.65%)
Nov 15, 2011 78.60 79.96 78.29 78.71 345,868 +0.11(+0.14%)
Nov 14, 2011 80.08 80.08 77.85 78.60 375,081 -1.44(-1.80%)
Nov 11, 2011 80.32 81.07 79.53 80.04 471,561 +0.77(+0.97%)
Nov 10, 2011 79.89 80.72 78.51 79.27 448,527 +0.17(+0.21%)
Nov 09, 2011 81.00 81.39 78.76 79.10 616,760 -4.43(-5.30%)
Nov 08, 2011 82.44 84.10 80.61 83.53 333,542 +1.34(+1.63%)
Nov 07, 2011 82.68 82.89 80.89 82.19 407,499 -0.33(-0.40%)
Nov 04, 2011 81.69 82.70 80.11 82.52 281,075 -0.31(-0.37%)
Nov 03, 2011 81.73 83.19 79.67 82.83 454,202 +2.40(+2.98%)
Nov 02, 2011 79.00 80.83 78.50 80.43 484,718 +2.72(+3.50%)
Nov 01, 2011 78.81 80.43 77.18 77.71 743,801 -4.20(-5.13%)
Oct 31, 2011 83.29 84.81 81.89 81.91 607,837 -2.99(-3.52%)
Oct 28, 2011 83.66 85.25 83.66 84.90 657,233 +0.92(+1.10%)
Oct 27, 2011 79.86 84.79 79.86 83.98 1,021,894 +5.99(+7.68%)
Oct 26, 2011 77.30 78.82 76.10 77.99 666,365 +1.12(+1.46%)
Oct 25, 2011 79.92 79.92 76.32 76.87 460,558 -3.71(-4.60%)
Oct 24, 2011 77.74 80.87 77.65 80.58 425,379 +2.84(+3.65%)
Oct 21, 2011 77.46 78.36 76.47 77.74 764,880 +1.11(+1.45%)
Oct 20, 2011 75.44 77.02 74.51 76.63 354,983 +1.31(+1.74%)
Oct 19, 2011 76.51 76.81 75.00 75.32 411,839 -1.17(-1.53%)
Oct 18, 2011 75.16 77.44 73.64 76.49 564,792 +1.37(+1.82%)
Oct 17, 2011 75.99 76.84 74.71 75.12 619,766 -1.62(-2.11%)
Oct 14, 2011 75.74 76.99 72.99 76.74 689,242 +2.30(+3.09%)
Oct 13, 2011 73.21 74.88 71.62 74.44 636,427 +1.01(+1.38%)
Oct 12, 2011 72.74 74.90 72.46 73.43 724,481 +1.63(+2.27%)
Oct 11, 2011 73.59 73.72 71.44 71.80 811,991 -3.49(-4.64%)
Oct 10, 2011 73.73 75.56 73.47 75.29 473,871 +3.36(+4.67%)
Oct 07, 2011 73.17 73.92 70.72 71.93 669,736 -0.89(-1.22%)
Oct 06, 2011 73.25 74.43 71.70 72.82 872,261 +2.81(+4.01%)
Oct 05, 2011 66.85 70.68 65.66 70.01 989,867 +3.34(+5.01%)
Oct 04, 2011 64.42 66.76 62.28 66.67 1,247,590 +1.66(+2.55%)
Oct 03, 2011 67.90 69.21 65.01 65.01 741,993 -3.16(-4.64%)
Sep 30, 2011 69.59 70.89 67.99 68.17 911,853 -2.94(-4.13%)
Sep 29, 2011 72.84 73.28 69.44 71.11 678,449 -0.42(-0.59%)
Sep 28, 2011 75.58 75.95 70.68 71.53 637,460 -3.89(-5.16%)
Sep 27, 2011 76.21 78.54 74.82 75.42 490,431 +1.46(+1.97%)
Sep 26, 2011 73.52 74.05 70.82 73.96 437,887 +1.15(+1.58%)
Sep 23, 2011 71.64 73.92 70.62 72.81 621,254 +0.97(+1.35%)
Sep 22, 2011 71.89 74.43 70.56 71.84 880,941 -3.52(-4.67%)
Sep 21, 2011 78.54 79.22 75.28 75.36 739,795 -2.89(-3.69%)
Sep 20, 2011 80.54 81.28 78.24 78.25 534,043 -2.22(-2.76%)
Sep 19, 2011 81.73 81.87 79.01 80.47 614,122 -2.73(-3.28%)
Sep 16, 2011 81.97 84.21 81.96 83.20 966,393 +1.58(+1.94%)
Sep 15, 2011 81.75 82.09 80.44 81.62 447,210 +0.73(+0.90%)
Sep 14, 2011 79.29 81.55 77.54 80.89 790,462 +2.32(+2.95%)
Sep 13, 2011 77.28 79.80 76.26 78.57 732,509 +1.64(+2.13%)
Sep 12, 2011 76.00 78.11 74.44 76.93 510,444 -0.44(-0.57%)
Sep 09, 2011 75.88 78.99 75.58 77.37 809,117 +0.47(+0.61%)
Sep 08, 2011 77.78 78.89 76.70 76.90 472,643 -1.64(-2.09%)
Sep 07, 2011 78.42 79.17 77.86 78.54 333,763 +1.86(+2.43%)
Sep 06, 2011 73.98 77.07 73.21 76.68 872,660 +1.33(+1.77%)
Sep 02, 2011 75.95 77.63 75.17 75.35 607,155 -2.03(-2.62%)
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.