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 (%)
May 31, 2012 60.43 60.49 59.18 59.95 473,445 -0.40(-0.67%)
May 30, 2012 60.11 60.67 59.54 60.35 589,772 -0.52(-0.85%)
May 29, 2012 60.52 61.56 60.14 60.87 376,855 +0.89(+1.48%)
May 25, 2012 59.46 60.37 59.34 59.98 483,654 +0.39(+0.66%)
May 24, 2012 59.57 60.06 58.34 59.59 572,321 -0.05(-0.08%)
May 23, 2012 57.94 59.87 57.27 59.63 1,045,552 +1.33(+2.27%)
May 22, 2012 59.54 59.68 57.81 58.31 641,766 -1.39(-2.32%)
May 21, 2012 58.03 59.86 57.85 59.69 345,212 +1.67(+2.89%)
May 18, 2012 59.38 59.62 57.87 58.02 476,430 -1.26(-2.12%)
May 17, 2012 60.38 60.38 59.14 59.28 684,011 -1.16(-1.92%)
May 16, 2012 61.79 62.04 60.17 60.43 526,087 -0.80(-1.30%)
May 15, 2012 60.58 62.22 59.96 61.23 757,840 +0.89(+1.48%)
May 14, 2012 60.59 61.24 59.50 60.34 756,264 -1.14(-1.85%)
May 11, 2012 61.49 62.29 61.18 61.47 734,402 -1.02(-1.62%)
May 10, 2012 63.21 63.50 62.26 62.49 498,223 -0.29(-0.46%)
May 09, 2012 62.13 62.98 61.08 62.78 790,107 -0.12(-0.19%)
May 08, 2012 63.67 63.67 60.80 62.90 1,338,549 -1.38(-2.15%)
May 07, 2012 63.81 65.10 63.77 64.28 853,509 +0.23(+0.37%)
May 04, 2012 64.48 64.60 62.88 64.04 814,144 -0.82(-1.26%)
May 03, 2012 66.34 66.97 64.49 64.86 673,755 -1.86(-2.78%)
May 02, 2012 66.00 66.88 65.68 66.72 483,021 +0.49(+0.74%)
May 01, 2012 66.25 67.06 65.53 66.22 650,610 -0.07(-0.10%)
Apr 30, 2012 67.76 67.85 66.22 66.29 535,564 -1.14(-1.69%)
Apr 27, 2012 67.55 67.81 66.47 67.43 762,319 -0.39(-0.58%)
Apr 26, 2012 71.61 71.61 66.69 67.82 1,415,294 -4.86(-6.68%)
Apr 25, 2012 71.85 72.76 71.27 72.68 640,553 +1.37(+1.92%)
Apr 24, 2012 69.84 71.78 69.84 71.31 457,792 +1.49(+2.13%)
Apr 23, 2012 71.04 71.14 69.65 69.82 446,588 -2.14(-2.98%)
Apr 20, 2012 72.41 72.92 71.93 71.97 462,950 -0.01(-0.01%)
Apr 19, 2012 71.63 72.36 71.01 71.98 520,399 +0.36(+0.51%)
Apr 18, 2012 71.36 71.96 70.78 71.61 477,989 +0.37(+0.52%)
Apr 17, 2012 71.57 72.13 71.23 71.24 419,323 +0.22(+0.31%)
Apr 16, 2012 71.68 72.19 70.73 71.02 492,678 -0.14(-0.20%)
Apr 13, 2012 71.52 71.63 69.68 71.17 499,436 -0.65(-0.91%)
Apr 12, 2012 71.47 72.42 71.09 71.82 365,466 +0.67(+0.94%)
Apr 11, 2012 71.17 71.48 70.61 71.15 471,380 +0.67(+0.95%)
Apr 10, 2012 72.20 72.52 69.88 70.48 511,419 -1.92(-2.66%)
Apr 09, 2012 72.23 72.74 72.01 72.41 223,078 -1.08(-1.46%)
Apr 05, 2012 74.14 74.20 73.10 73.48 347,448 -0.55(-0.75%)
Apr 04, 2012 74.01 74.61 73.78 74.04 430,819 -1.19(-1.58%)
Apr 03, 2012 72.84 76.23 72.48 75.23 1,305,857 +3.74(+5.23%)
Apr 02, 2012 71.95 72.32 71.38 71.49 705,012 -0.79(-1.09%)
Mar 30, 2012 72.55 72.89 71.41 72.28 379,692 +0.20(+0.28%)
Mar 29, 2012 71.62 72.16 70.91 72.07 303,089 +0.00(+0.00%)
Mar 28, 2012 73.05 73.05 70.73 72.07 427,568 -1.10(-1.50%)
Mar 27, 2012 72.96 73.79 72.75 73.17 315,604 +0.09(+0.12%)
Mar 26, 2012 73.79 73.95 72.77 73.08 491,323 -0.03(-0.04%)
Mar 23, 2012 73.56 73.56 71.92 73.11 340,141 +0.08(+0.11%)
Mar 22, 2012 73.46 73.61 72.39 73.03 372,687 -1.00(-1.35%)
Mar 21, 2012 74.70 74.77 73.89 74.03 338,555 -0.61(-0.82%)
Mar 20, 2012 74.56 74.78 73.83 74.64 270,582 -0.55(-0.73%)
Mar 19, 2012 75.12 76.00 74.80 75.19 248,476 -0.19(-0.25%)
Mar 16, 2012 76.17 76.20 74.91 75.38 420,638 -0.85(-1.11%)
Mar 15, 2012 75.61 76.40 74.92 76.23 289,603 +0.95(+1.26%)
Mar 14, 2012 75.74 75.82 74.86 75.28 397,701 -0.21(-0.28%)
Mar 13, 2012 74.54 75.70 74.46 75.49 413,594 +1.35(+1.82%)
Mar 12, 2012 74.97 74.97 73.67 74.14 231,136 -0.45(-0.61%)
Mar 09, 2012 74.49 75.29 74.28 74.60 330,442 -0.05(-0.06%)
Mar 08, 2012 73.94 75.70 73.73 74.64 487,995 +1.71(+2.34%)
Mar 07, 2012 72.98 73.25 72.06 72.94 336,717 +0.41(+0.56%)
Mar 06, 2012 72.70 72.70 71.98 72.53 363,382 -0.89(-1.22%)
Mar 05, 2012 73.36 74.11 72.86 73.42 645,547 -0.22(-0.30%)
Mar 02, 2012 73.04 74.20 72.84 73.64 446,142 +0.43(+0.59%)
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.