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 (%)
Jul 29, 2011 81.00 81.13 78.12 79.95 1,500,246 -2.44(-2.96%)
Jul 28, 2011 85.90 87.00 82.11 82.39 1,671,354 -6.45(-7.26%)
Jul 27, 2011 91.59 91.80 88.29 88.84 1,219,139 -3.30(-3.58%)
Jul 26, 2011 93.65 93.89 92.05 92.14 458,708 -1.42(-1.52%)
Jul 25, 2011 91.98 94.17 91.90 93.56 402,895 +0.55(+0.59%)
Jul 22, 2011 93.58 93.58 92.87 93.01 489,892 -1.46(-1.55%)
Jul 21, 2011 93.62 95.00 93.34 94.47 389,967 +1.37(+1.47%)
Jul 20, 2011 93.91 94.37 92.75 93.10 512,381 -0.66(-0.70%)
Jul 19, 2011 92.81 94.16 92.59 93.76 387,422 +2.06(+2.25%)
Jul 18, 2011 92.99 93.35 90.89 91.70 387,029 -1.71(-1.83%)
Jul 15, 2011 94.47 94.59 92.67 93.41 554,526 -0.51(-0.54%)
Jul 14, 2011 95.54 96.03 93.50 93.92 370,162 -1.14(-1.20%)
Jul 13, 2011 95.92 97.30 94.84 95.06 429,365 -0.12(-0.13%)
Jul 12, 2011 95.50 96.04 95.05 95.18 351,456 -0.73(-0.76%)
Jul 11, 2011 96.18 96.35 95.45 95.91 267,814 -1.60(-1.64%)
Jul 08, 2011 96.96 97.53 95.63 97.51 322,183 -0.99(-1.01%)
Jul 07, 2011 99.52 99.69 98.28 98.50 373,629 +0.40(+0.41%)
Jul 06, 2011 97.81 98.43 96.84 98.10 401,052 +0.19(+0.19%)
Jul 05, 2011 96.63 98.28 95.88 97.91 550,169 +1.46(+1.51%)
Jul 01, 2011 95.10 96.68 94.50 96.45 511,332 +1.73(+1.83%)
Jun 30, 2011 93.60 95.21 92.96 94.72 573,290 +1.30(+1.39%)
Jun 29, 2011 96.01 96.01 92.86 93.42 737,216 -1.53(-1.61%)
Jun 28, 2011 95.22 95.45 94.30 94.95 469,482 +0.37(+0.39%)
Jun 27, 2011 93.36 95.55 92.31 94.58 322,909 +1.31(+1.40%)
Jun 24, 2011 95.61 95.82 92.73 93.27 423,630 -2.17(-2.27%)
Jun 23, 2011 94.88 95.59 92.89 95.44 476,497 -0.85(-0.88%)
Jun 22, 2011 95.50 97.72 95.36 96.29 531,190 +0.01(+0.01%)
Jun 21, 2011 93.18 96.79 93.02 96.28 667,923 +3.75(+4.05%)
Jun 20, 2011 92.59 92.71 92.13 92.53 401,886 +0.58(+0.63%)
Jun 17, 2011 92.83 93.76 91.90 91.95 478,730 +0.11(+0.12%)
Jun 16, 2011 92.48 92.93 90.42 91.84 501,334 -0.81(-0.87%)
Jun 15, 2011 94.27 95.16 92.36 92.65 685,036 -2.84(-2.97%)
Jun 14, 2011 95.45 95.93 94.81 95.49 482,853 +1.14(+1.21%)
Jun 13, 2011 93.90 95.57 93.58 94.35 652,803 +0.09(+0.10%)
Jun 10, 2011 96.20 96.51 93.96 94.26 1,214,155 -2.82(-2.90%)
Jun 09, 2011 96.64 98.95 96.14 97.08 527,535 +0.52(+0.54%)
Jun 08, 2011 96.72 96.94 95.58 96.56 652,487 -0.32(-0.33%)
Jun 07, 2011 97.71 98.93 96.84 96.88 502,740 +0.91(+0.95%)
Jun 06, 2011 98.27 98.69 95.81 95.97 857,054 -2.35(-2.39%)
Jun 03, 2011 98.34 99.86 97.87 98.32 437,941 -1.74(-1.74%)
May 24, 2011 100.55 102.15 99.92 100.06 626,724 +0.22(+0.22%)
May 23, 2011 100.80 100.80 99.26 99.84 710,869 -2.97(-2.89%)
May 20, 2011 103.74 103.89 101.83 102.81 639,887 -1.43(-1.37%)
May 19, 2011 104.80 105.64 104.14 104.24 578,850 +0.31(+0.30%)
May 18, 2011 102.35 104.13 101.36 103.93 613,121 +1.29(+1.26%)
May 17, 2011 102.47 103.00 101.58 102.64 747,055 -0.39(-0.38%)
May 16, 2011 102.77 104.74 102.47 103.03 506,833 -0.59(-0.57%)
May 13, 2011 104.45 105.58 102.52 103.62 796,303 -1.38(-1.31%)
May 12, 2011 103.93 105.82 103.17 105.00 886,649 +0.74(+0.71%)
May 11, 2011 104.37 105.35 102.85 104.26 979,581 -0.72(-0.69%)
May 10, 2011 102.00 105.04 101.81 104.98 7,657,954 +3.42(+3.37%)
May 09, 2011 100.50 102.11 100.31 101.56 1,405,166 +1.75(+1.75%)
May 06, 2011 97.85 101.72 97.75 99.81 1,775,683 +5.05(+5.33%)
May 05, 2011 93.97 96.16 93.01 94.76 577,122 +0.52(+0.55%)
May 04, 2011 94.07 96.90 93.75 94.24 1,004,525 +0.39(+0.42%)
May 03, 2011 95.52 95.63 93.31 93.85 503,765 -1.40(-1.47%)
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.