Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	28.23	28.37	27.97	28.00	1,367,190	-0.56(-1.97%)
Jul 30, 2014	29.23	29.43	28.31	28.56	1,299,924	-1.00(-3.38%)
Jul 29, 2014	30.18	30.25	29.54	29.56	1,259,270	-0.54(-1.79%)
Jul 28, 2014	30.22	30.22	29.89	30.10	974,872	+0.04(+0.13%)
Jul 25, 2014	29.50	30.33	29.26	30.06	2,293,523	-0.06(-0.21%)
Jul 24, 2014	31.96	32.31	29.03	30.12	4,447,495	-2.46(-7.54%)
Jul 23, 2014	31.73	32.61	31.56	32.58	1,257,649	+0.94(+2.96%)
Jul 22, 2014	31.62	31.90	31.53	31.64	1,001,254	+0.16(+0.50%)
Jul 21, 2014	31.64	31.66	31.22	31.49	736,745	-0.27(-0.86%)
Jul 18, 2014	31.37	31.84	31.18	31.76	550,949	+0.58(+1.85%)
Jul 17, 2014	31.61	31.65	31.04	31.18	888,489	-0.45(-1.43%)
Jul 16, 2014	31.77	31.77	31.38	31.63	1,174,053	+0.16(+0.50%)
Jul 15, 2014	32.72	32.98	31.42	31.48	1,117,813	-1.35(-4.11%)
Jul 14, 2014	32.97	33.21	32.57	32.83	697,890	+0.00(+0.00%)
Jul 11, 2014	32.91	33.33	32.77	32.83	577,521	-0.02(-0.07%)
Jul 10, 2014	32.44	33.19	32.32	32.85	586,179	+0.08(+0.24%)
Jul 09, 2014	32.48	32.80	32.28	32.77	569,415	+0.44(+1.35%)
Jul 08, 2014	32.75	32.84	32.21	32.34	967,296	-0.48(-1.47%)
Jul 07, 2014	33.68	33.72	32.45	32.82	803,755	-0.69(-2.07%)
Jul 03, 2014	32.97	33.51	33.51	33.51	595,730	+0.62(+1.87%)
Jul 02, 2014	33.85	33.87	32.86	32.90	887,061	-0.94(-2.79%)
Jul 01, 2014	33.68	34.03	33.26	33.84	929,194	+0.44(+1.31%)
Jun 30, 2014	33.44	33.80	33.23	33.40	899,766	-0.14(-0.41%)
Jun 27, 2014	33.49	34.02	33.25	33.54	1,162,113	+0.09(+0.25%)
Jun 26, 2014	33.80	33.88	33.15	33.45	878,327	-0.31(-0.92%)
Jun 25, 2014	33.97	34.41	33.57	33.76	986,600	-0.22(-0.66%)
Jun 24, 2014	34.69	34.84	33.90	33.99	981,310	-0.60(-1.72%)
Jun 23, 2014	34.31	34.70	33.67	34.58	992,555	+0.40(+1.18%)
Jun 20, 2014	34.48	34.61	34.08	34.18	1,724,015	+0.34(+1.00%)
Jun 19, 2014	34.08	34.53	33.54	33.84	1,417,075	-0.07(-0.21%)
Jun 18, 2014	33.78	33.97	33.46	33.91	1,234,028	-33.27(-49.52%)
Jun 17, 2014	67.13	67.81	66.61	67.18	1,521,199	-0.07(-0.10%)
Jun 16, 2014	67.06	67.45	66.31	67.25	476,129	+0.31(+0.46%)
Jun 13, 2014	66.70	67.37	66.26	66.94	330,191	+0.16(+0.24%)
Jun 12, 2014	67.22	68.47	66.68	66.78	455,116	-0.58(-0.86%)
Jun 11, 2014	69.49	69.51	67.30	67.36	580,225	-2.87(-4.08%)
Jun 10, 2014	70.97	71.13	69.87	70.23	302,362	+0.03(+0.04%)
Jun 06, 2014	71.42	71.42	69.75	70.19	398,753	-1.38(-1.92%)
Jun 05, 2014	71.61	72.01	70.84	71.57	189,909	+0.33(+0.47%)
Jun 04, 2014	71.08	72.26	70.97	71.24	254,979	-0.05(-0.07%)
Jun 03, 2014	71.55	71.83	71.03	71.28	421,507	-0.56(-0.77%)
Jun 02, 2014	70.54	71.86	69.92	71.84	400,567	+1.61(+2.29%)
May 30, 2014	71.45	71.45	70.02	70.23	357,773	-1.27(-1.77%)
May 29, 2014	70.42	71.51	70.21	71.50	350,925	+1.18(+1.68%)
May 28, 2014	70.48	70.83	70.11	70.32	403,284	+0.22(+0.31%)
May 27, 2014	71.27	71.27	70.04	70.10	578,511	-0.78(-1.10%)
May 23, 2014	70.53	70.88	70.88	70.88	784,409	+0.13(+0.19%)
May 22, 2014	70.11	70.83	70.09	70.75	335,920	+0.92(+1.32%)
May 21, 2014	70.33	70.81	69.51	69.83	576,783	-0.26(-0.36%)
May 20, 2014	70.84	71.25	69.95	70.09	1,088,227	-1.15(-1.62%)
May 19, 2014	71.10	71.55	69.42	71.24	677,719	-0.40(-0.56%)
May 16, 2014	72.24	72.41	70.81	71.64	405,836	-0.22(-0.30%)
May 15, 2014	73.09	73.09	70.77	71.86	645,038	-1.54(-2.10%)
May 14, 2014	72.46	74.57	72.46	73.39	577,637	+0.50(+0.69%)
May 13, 2014	73.33	73.86	72.42	72.89	394,120	-0.13(-0.18%)
May 12, 2014	71.29	73.50	71.13	73.02	427,057	+2.02(+2.84%)
May 09, 2014	70.74	71.69	70.55	71.01	488,805	-0.15(-0.22%)
May 08, 2014	71.97	73.05	71.06	71.16	696,117	-0.80(-1.12%)
May 07, 2014	71.75	72.37	71.22	71.96	454,002	+0.30(+0.42%)
May 06, 2014	72.23	72.51	71.59	71.66	489,599	-0.83(-1.14%)
May 05, 2014	73.19	73.36	72.13	72.49	497,628	-1.00(-1.37%)
May 02, 2014	72.99	74.09	72.43	73.49	945,551	+0.73(+1.01%)

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.

Domtar Corp (NY: UFS )

Historical Prices

Free News Feed