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 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%)
May 02, 2011 95.01 95.35 94.86 95.25 789,606 +2.23(+2.40%)
Apr 29, 2011 93.33 93.81 92.55 93.02 686,545 +0.66(+0.71%)
Apr 28, 2011 92.65 95.10 89.20 92.36 1,168,896 +1.50(+1.65%)
Apr 27, 2011 91.08 91.39 89.83 90.86 497,027 -0.19(-0.21%)
Apr 26, 2011 90.49 92.57 89.82 91.05 607,595 +0.78(+0.86%)
Apr 25, 2011 90.65 92.08 90.11 90.27 823,069 +0.76(+0.85%)
Apr 21, 2011 89.59 90.19 89.00 89.51 287,265 +0.36(+0.40%)
Apr 20, 2011 91.71 91.71 88.73 89.15 494,773 -0.05(-0.06%)
Apr 19, 2011 87.36 89.76 86.64 89.20 616,194 +2.44(+2.81%)
Apr 18, 2011 88.09 88.09 84.77 86.76 1,060,863 -2.37(-2.66%)
Apr 15, 2011 88.77 89.62 87.81 89.13 511,284 +0.41(+0.46%)
Apr 14, 2011 86.52 89.33 86.29 88.72 460,265 +1.45(+1.66%)
Apr 13, 2011 86.71 89.79 86.34 87.27 644,751 +0.90(+1.04%)
Apr 12, 2011 85.49 87.01 84.70 86.37 637,305 +0.51(+0.59%)
Apr 11, 2011 88.58 88.78 85.41 85.86 555,939 -2.63(-2.97%)
Apr 08, 2011 90.61 91.20 88.17 88.49 304,014 -1.31(-1.46%)
Apr 07, 2011 90.89 91.70 89.70 89.80 292,063 -0.94(-1.04%)
Apr 06, 2011 92.35 92.52 90.42 90.74 289,609 -0.79(-0.86%)
Apr 05, 2011 90.81 92.13 90.24 91.53 401,351 +0.61(+0.67%)
Apr 04, 2011 91.51 91.54 90.40 90.92 332,329 -0.36(-0.39%)
Apr 01, 2011 92.55 92.55 90.72 91.28 369,261 -0.50(-0.54%)
Mar 31, 2011 90.70 92.17 90.30 91.78 331,994 +0.97(+1.07%)
Mar 30, 2011 90.64 91.20 89.48 90.81 249,934 +0.61(+0.68%)
Mar 29, 2011 88.40 90.73 87.68 90.20 319,732 +1.63(+1.84%)
Mar 28, 2011 88.65 89.38 88.19 88.57 354,370 +0.25(+0.28%)
Mar 25, 2011 87.01 89.12 86.84 88.32 276,869 +1.76(+2.03%)
Mar 24, 2011 88.61 88.80 85.93 86.56 333,015 -1.47(-1.67%)
Mar 23, 2011 86.94 88.40 85.66 88.03 416,195 +0.75(+0.86%)
Mar 22, 2011 87.38 87.54 86.20 87.28 441,426 -0.19(-0.22%)
Mar 21, 2011 86.98 88.03 86.40 87.47 343,037 +3.03(+3.59%)
Mar 18, 2011 86.28 86.97 84.20 84.44 360,780 -0.48(-0.57%)
Mar 17, 2011 86.11 86.26 83.69 84.92 583,472 +0.47(+0.55%)
Mar 16, 2011 84.07 85.47 83.12 84.45 594,775 +0.34(+0.41%)
Mar 15, 2011 83.53 84.26 83.31 84.11 603,001 -1.54(-1.80%)
Mar 14, 2011 86.34 87.43 84.76 85.65 435,726 -1.40(-1.61%)
Mar 11, 2011 85.96 88.40 84.85 87.05 869,429 +3.08(+3.67%)
Mar 10, 2011 85.74 85.90 83.14 83.97 566,665 -2.87(-3.30%)
Mar 09, 2011 87.37 87.52 86.00 86.84 202,933 -0.47(-0.54%)
Mar 08, 2011 88.10 89.11 86.34 87.31 317,255 -0.74(-0.84%)
Mar 07, 2011 88.47 89.63 86.49 88.05 389,779 -0.35(-0.40%)
Mar 04, 2011 89.49 90.06 87.51 88.40 295,098 -1.42(-1.58%)
Mar 03, 2011 88.41 90.63 88.41 89.82 360,890 +2.48(+2.84%)
Mar 02, 2011 85.39 88.36 85.25 87.34 481,327 +2.09(+2.45%)
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.