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 (%)
Mar 28, 2013 76.87 78.54 76.87 77.62 442,003 +0.66(+0.86%)
Mar 27, 2013 76.92 77.39 75.58 76.96 301,960 -0.44(-0.57%)
Mar 26, 2013 78.45 78.67 76.94 77.40 233,621 -0.44(-0.57%)
Mar 25, 2013 77.94 79.08 77.45 77.84 208,776 -0.04(-0.05%)
Mar 22, 2013 77.54 78.69 77.36 77.88 302,097 +0.39(+0.50%)
Mar 21, 2013 79.75 80.67 76.95 77.49 286,393 -2.37(-2.97%)
Mar 20, 2013 79.20 80.26 79.16 79.86 178,009 +1.26(+1.60%)
Mar 19, 2013 78.15 79.09 78.08 78.60 173,047 +0.46(+0.59%)
Mar 18, 2013 77.31 78.91 77.12 78.14 234,926 +0.05(+0.06%)
Mar 15, 2013 77.27 78.40 77.04 78.09 371,207 +0.88(+1.14%)
Mar 14, 2013 76.67 77.45 76.04 77.21 148,070 +0.65(+0.85%)
Mar 13, 2013 76.44 76.96 76.19 76.56 116,325 -0.20(-0.26%)
Mar 12, 2013 77.84 78.23 76.52 76.76 197,239 -1.02(-1.31%)
Mar 11, 2013 77.69 78.55 77.55 77.78 180,397 -0.21(-0.27%)
Mar 08, 2013 76.73 77.99 76.55 77.99 197,064 +1.98(+2.60%)
Mar 07, 2013 76.00 76.17 75.48 76.01 226,907 +0.17(+0.22%)
Mar 06, 2013 75.13 76.49 74.94 75.84 265,655 +1.15(+1.54%)
Mar 05, 2013 74.98 75.38 74.56 74.69 228,186 +0.30(+0.40%)
Mar 04, 2013 74.21 74.92 73.58 74.39 217,461 -0.26(-0.35%)
Mar 01, 2013 74.11 75.75 73.15 74.65 342,930 +0.09(+0.12%)
Feb 28, 2013 74.72 75.50 74.45 74.56 354,811 -0.19(-0.25%)
Feb 27, 2013 73.60 75.19 73.60 74.75 289,204 +1.00(+1.36%)
Feb 26, 2013 74.43 74.77 73.70 73.75 329,429 -2.01(-2.65%)
Feb 22, 2013 74.83 76.21 74.61 75.76 291,211 +1.19(+1.60%)
Feb 21, 2013 74.20 75.00 73.52 74.57 488,943 +0.19(+0.26%)
Feb 20, 2013 76.75 76.75 74.28 74.38 354,133 -2.32(-3.02%)
Feb 19, 2013 76.50 77.32 76.39 76.70 240,336 +0.19(+0.25%)
Feb 15, 2013 75.89 77.26 75.84 76.51 215,258 +0.37(+0.49%)
Feb 14, 2013 75.89 76.59 75.58 76.14 252,365 -0.29(-0.38%)
Feb 13, 2013 76.22 76.43 75.26 76.43 435,764 +0.01(+0.01%)
Feb 12, 2013 76.81 76.83 76.14 76.42 291,598 +0.07(+0.09%)
Feb 11, 2013 76.79 76.79 76.21 76.35 296,711 -0.50(-0.65%)
Feb 08, 2013 75.76 77.33 75.55 76.85 329,469 +1.09(+1.44%)
Feb 07, 2013 78.27 78.27 75.53 75.76 392,576 -2.40(-3.07%)
Feb 06, 2013 77.50 78.41 77.41 78.16 306,953 +1.23(+1.60%)
Feb 04, 2013 78.12 78.21 75.90 76.93 393,685 -1.37(-1.75%)
Feb 01, 2013 83.11 83.11 76.65 78.30 952,970 -4.93(-5.92%)
Jan 31, 2013 82.50 84.15 82.50 83.23 340,491 +0.57(+0.69%)
Jan 30, 2013 84.36 84.48 82.49 82.66 295,115 -1.70(-2.02%)
Jan 29, 2013 84.18 84.63 83.00 84.36 288,813 +0.06(+0.07%)
Jan 28, 2013 84.41 84.68 83.84 84.30 171,370 -0.31(-0.37%)
Jan 25, 2013 84.11 84.61 83.17 84.61 220,160 +0.87(+1.04%)
Jan 24, 2013 83.57 84.75 82.97 83.74 256,469 +0.45(+0.54%)
Jan 23, 2013 83.65 84.04 83.10 83.29 236,123 -0.55(-0.66%)
Jan 22, 2013 84.42 84.42 83.43 83.84 189,784 -0.30(-0.36%)
Jan 18, 2013 82.65 84.66 82.65 84.14 304,805 +0.92(+1.11%)
Jan 17, 2013 82.25 84.33 82.05 83.22 270,889 +1.46(+1.79%)
Jan 16, 2013 81.97 82.03 80.99 81.76 228,948 -0.57(-0.69%)
Jan 15, 2013 82.01 82.46 81.64 82.33 307,410 -0.93(-1.12%)
Jan 14, 2013 85.68 85.78 81.96 83.26 431,707 -2.13(-2.49%)
Jan 11, 2013 85.60 85.65 84.67 85.39 250,538 -0.04(-0.05%)
Jan 10, 2013 85.69 85.69 84.63 85.43 242,443 +0.43(+0.51%)
Jan 09, 2013 85.83 85.94 84.17 85.00 265,264 -0.80(-0.93%)
Jan 08, 2013 85.61 85.92 84.84 85.80 172,987 +0.21(+0.25%)
Jan 07, 2013 86.00 86.43 85.38 85.59 112,174 -0.98(-1.13%)
Jan 04, 2013 86.41 87.08 85.84 86.57 192,925 +0.47(+0.55%)
Jan 03, 2013 86.35 86.72 85.62 86.10 278,602 -0.69(-0.80%)
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.