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 (%)
Dec 31, 2013 95.26 94.34 94.34 94.34 444,200 -0.97(-1.02%)
Dec 30, 2013 96.35 96.40 94.56 95.31 213,871 -0.67(-0.70%)
Dec 27, 2013 94.84 95.99 94.05 95.98 272,457 +1.52(+1.61%)
Dec 26, 2013 94.94 95.09 93.99 94.46 149,461 -0.23(-0.24%)
Dec 24, 2013 94.44 95.12 94.10 94.69 113,726 +0.16(+0.17%)
Dec 23, 2013 92.59 95.10 91.99 94.53 331,820 +2.92(+3.19%)
Dec 20, 2013 92.30 92.92 91.56 91.61 372,149 -0.38(-0.41%)
Dec 19, 2013 91.29 93.01 91.29 91.99 461,549 +0.30(+0.33%)
Dec 18, 2013 91.13 91.79 89.90 91.69 305,426 +0.86(+0.95%)
Dec 17, 2013 90.03 91.06 89.32 90.83 289,349 +0.80(+0.89%)
Dec 16, 2013 89.88 90.94 89.16 90.03 290,691 +1.07(+1.20%)
Dec 13, 2013 87.22 89.14 86.88 88.96 428,651 +2.04(+2.35%)
Dec 12, 2013 86.89 87.35 86.33 86.92 517,513 -0.31(-0.36%)
Dec 11, 2013 90.34 90.56 87.11 87.23 253,579 -3.53(-3.89%)
Dec 10, 2013 90.18 91.22 89.86 90.76 261,060 +0.10(+0.11%)
Dec 09, 2013 89.64 90.77 89.32 90.66 485,669 +1.09(+1.22%)
Dec 06, 2013 89.97 89.98 89.16 89.57 416,823 +0.58(+0.65%)
Dec 05, 2013 88.73 89.07 87.98 88.99 447,915 +1.73(+1.98%)
Dec 04, 2013 85.59 87.50 85.45 87.26 353,706 +1.43(+1.67%)
Dec 03, 2013 85.57 86.06 84.92 85.83 498,849 +0.42(+0.49%)
Dec 02, 2013 85.72 85.90 85.07 85.41 319,202 -0.10(-0.12%)
Nov 29, 2013 86.50 86.50 85.50 85.51 111,204 -1.15(-1.33%)
Nov 27, 2013 86.85 87.22 85.26 86.66 235,772 -0.16(-0.18%)
Nov 26, 2013 87.39 87.39 86.08 86.82 180,272 -0.45(-0.52%)
Nov 25, 2013 88.01 88.17 87.09 87.27 170,781 -0.48(-0.55%)
Nov 22, 2013 87.31 87.98 87.16 87.75 170,864 +0.04(+0.05%)
Nov 21, 2013 86.13 88.03 85.54 87.71 410,500 +1.86(+2.17%)
Nov 20, 2013 85.04 86.53 84.70 85.85 534,525 +1.20(+1.42%)
Nov 19, 2013 85.36 87.03 84.32 84.65 370,135 -0.55(-0.65%)
Nov 18, 2013 86.27 86.51 85.03 85.20 180,607 -0.62(-0.72%)
Nov 15, 2013 85.70 85.91 85.31 85.82 234,403 +0.11(+0.13%)
Nov 14, 2013 85.71 86.05 84.98 85.71 150,742 +0.77(+0.91%)
Nov 12, 2013 85.81 86.30 84.50 84.94 140,076 -1.05(-1.22%)
Nov 11, 2013 85.54 86.28 85.03 85.99 124,330 +0.39(+0.46%)
Nov 08, 2013 83.50 85.64 83.50 85.60 189,463 +1.98(+2.37%)
Nov 07, 2013 84.57 85.51 83.45 83.62 250,014 -0.95(-1.12%)
Nov 06, 2013 84.89 84.99 84.34 84.57 162,825 +0.05(+0.06%)
Nov 05, 2013 85.17 85.32 83.96 84.52 227,298 -1.27(-1.48%)
Nov 04, 2013 84.63 86.05 84.57 85.79 192,930 +1.20(+1.42%)
Nov 01, 2013 85.12 85.38 84.25 84.59 257,985 -0.12(-0.14%)
Oct 31, 2013 83.91 85.44 83.91 84.71 214,789 +0.79(+0.94%)
Oct 30, 2013 84.64 84.97 83.56 83.92 272,838 -0.43(-0.51%)
Oct 29, 2013 86.37 87.00 84.09 84.35 377,455 -2.14(-2.47%)
Oct 28, 2013 89.00 89.06 86.27 86.49 468,297 -2.43(-2.73%)
Oct 25, 2013 86.64 88.97 86.64 88.92 397,729 +1.57(+1.80%)
Oct 24, 2013 84.60 87.76 83.68 87.35 413,489 +1.74(+2.03%)
Oct 23, 2013 86.79 86.92 85.18 85.61 264,221 -1.36(-1.56%)
Oct 22, 2013 85.50 87.17 85.43 86.97 388,212 +2.01(+2.37%)
Oct 21, 2013 85.49 86.00 84.72 84.96 357,778 -0.46(-0.54%)
Oct 18, 2013 86.28 86.35 85.07 85.42 453,062 -0.85(-0.99%)
Oct 17, 2013 85.20 86.48 85.20 86.27 388,861 +1.14(+1.34%)
Oct 16, 2013 84.82 85.28 84.27 85.13 352,052 +0.80(+0.95%)
Oct 15, 2013 84.99 85.70 84.06 84.33 588,874 -1.03(-1.21%)
Oct 14, 2013 84.70 85.38 84.09 85.36 666,678 +0.86(+1.02%)
Oct 11, 2013 83.66 84.57 83.21 84.50 387,968 +1.00(+1.20%)
Oct 10, 2013 83.38 84.11 82.55 83.50 522,613 +0.11(+0.13%)
Oct 09, 2013 83.07 83.49 81.91 83.39 464,260 +0.80(+0.97%)
Oct 08, 2013 82.35 83.08 81.71 82.59 341,146 +1.16(+1.42%)
Oct 07, 2013 81.28 81.76 80.53 81.43 258,390 -0.21(-0.26%)
Oct 04, 2013 80.19 81.93 80.19 81.64 314,582 +1.53(+1.91%)
Oct 03, 2013 80.32 80.73 79.50 80.11 426,987 -0.37(-0.46%)
Oct 02, 2013 80.56 82.22 80.24 80.48 313,151 -0.41(-0.51%)
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.