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 (%)
Jun 30, 2011 70.93 72.15 70.45 71.78 756,516 +0.99(+1.39%)
Jun 29, 2011 72.76 72.76 70.37 70.79 972,834 -1.16(-1.61%)
Jun 28, 2011 72.16 72.33 71.46 71.95 619,531 +0.28(+0.39%)
Jun 27, 2011 70.75 72.41 69.95 71.67 426,112 +0.99(+1.40%)
Jun 24, 2011 72.45 72.61 70.27 70.68 559,024 -1.64(-2.27%)
Jun 23, 2011 71.90 72.44 70.39 72.32 628,788 -0.64(-0.88%)
Jun 22, 2011 72.37 74.05 72.26 72.97 700,961 +0.01(+0.01%)
Jun 21, 2011 70.61 73.35 70.49 72.96 881,395 +2.84(+4.05%)
Jun 20, 2011 70.16 70.26 69.82 70.12 530,331 +0.44(+0.63%)
Jun 17, 2011 70.35 71.05 69.64 69.68 631,735 +0.08(+0.12%)
Jun 16, 2011 70.08 70.42 68.52 69.60 661,563 -0.61(-0.87%)
Jun 15, 2011 71.44 72.11 69.99 70.21 903,977 -2.15(-2.97%)
Jun 14, 2011 72.33 72.70 71.85 72.36 637,175 +0.86(+1.21%)
Jun 13, 2011 71.16 72.42 70.92 71.50 861,442 +0.07(+0.10%)
Jun 10, 2011 72.90 73.14 71.20 71.43 1,602,206 -2.14(-2.90%)
Jun 09, 2011 73.23 74.98 72.86 73.57 696,138 +0.39(+0.54%)
Jun 08, 2011 73.29 73.46 72.43 73.17 861,025 -0.24(-0.33%)
Jun 07, 2011 74.04 74.97 73.39 73.42 663,418 +0.69(+0.95%)
Jun 06, 2011 74.47 74.79 72.61 72.73 1,130,973 -1.78(-2.39%)
Jun 03, 2011 74.52 75.67 74.17 74.51 577,909 -1.32(-1.74%)
May 24, 2011 76.20 77.41 75.72 75.83 827,028 +0.17(+0.22%)
May 23, 2011 76.39 76.39 75.22 75.66 938,067 -2.25(-2.89%)
May 20, 2011 78.61 78.73 77.17 77.91 844,398 -1.08(-1.37%)
May 19, 2011 79.42 80.05 78.92 78.99 763,853 +0.23(+0.30%)
May 18, 2011 77.56 78.91 76.81 78.76 809,078 +0.98(+1.26%)
May 17, 2011 77.65 78.05 76.98 77.78 985,818 -0.30(-0.38%)
May 16, 2011 77.88 79.37 77.65 78.08 668,819 -0.45(-0.57%)
May 13, 2011 79.15 80.01 77.69 78.52 1,050,806 -1.05(-1.31%)
May 12, 2011 78.76 80.19 78.18 79.57 1,170,027 +0.56(+0.71%)
May 11, 2011 79.09 79.83 77.94 79.01 1,292,661 -0.55(-0.69%)
May 10, 2011 77.30 79.60 77.15 79.55 10,105,482 +2.59(+3.37%)
May 09, 2011 76.16 77.38 76.02 76.96 1,854,265 +1.33(+1.75%)
May 06, 2011 74.15 77.08 74.08 75.64 2,343,202 +3.83(+5.33%)
May 05, 2011 71.21 72.87 70.48 71.81 761,573 +0.39(+0.55%)
May 04, 2011 71.29 73.43 71.04 71.42 1,325,577 +0.30(+0.42%)
May 03, 2011 72.39 72.47 70.71 71.12 664,771 -1.06(-1.47%)
May 02, 2011 72.00 72.26 71.89 72.18 1,041,968 +1.69(+2.40%)
Apr 29, 2011 70.73 71.09 70.13 70.49 905,968 +0.50(+0.71%)
Apr 28, 2011 70.21 72.07 67.60 69.99 1,542,482 +1.14(+1.65%)
Apr 27, 2011 69.02 69.26 68.07 68.85 655,879 -0.14(-0.21%)
Apr 26, 2011 68.57 70.15 68.07 69.00 801,786 +0.59(+0.86%)
Apr 25, 2011 68.69 69.78 68.29 68.41 1,086,126 +0.58(+0.85%)
Apr 21, 2011 67.89 68.35 67.44 67.83 379,076 +0.27(+0.40%)
Apr 20, 2011 69.50 69.50 67.24 67.56 652,905 -0.04(-0.06%)
Apr 19, 2011 66.20 68.02 65.66 67.60 813,133 +1.85(+2.81%)
Apr 18, 2011 66.75 66.75 64.24 65.75 1,399,921 -1.80(-2.66%)
Apr 15, 2011 67.27 67.91 66.54 67.54 674,693 +0.31(+0.46%)
Apr 14, 2011 65.56 67.69 65.39 67.23 607,368 +1.10(+1.66%)
Apr 13, 2011 65.71 68.04 65.43 66.13 850,817 +0.68(+1.04%)
Apr 12, 2011 64.78 65.94 64.19 65.45 840,991 +0.39(+0.59%)
Apr 11, 2011 67.13 67.28 64.72 65.06 733,620 -1.99(-2.97%)
Apr 08, 2011 68.66 69.11 66.82 67.06 401,178 -0.99(-1.46%)
Apr 07, 2011 68.88 69.49 67.97 68.05 385,408 -0.71(-1.04%)
Apr 06, 2011 69.98 70.11 68.52 68.76 382,169 -0.60(-0.86%)
Apr 05, 2011 68.82 69.82 68.38 69.36 529,625 +0.46(+0.67%)
Apr 04, 2011 69.35 69.37 68.51 68.90 438,543 -0.27(-0.39%)
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.