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 (%)
Feb 28, 2014 109.67 111.07 108.73 110.78 332,518 +1.04(+0.95%)
Feb 27, 2014 109.41 110.10 108.85 109.74 287,683 -0.15(-0.14%)
Feb 26, 2014 107.34 110.30 107.16 109.89 394,341 +2.69(+2.51%)
Feb 25, 2014 108.05 109.18 107.07 107.20 500,767 -0.85(-0.79%)
Feb 24, 2014 107.77 108.97 107.77 108.05 371,638 -0.56(-0.52%)
Feb 21, 2014 109.18 109.68 107.99 108.61 390,921 +0.10(+0.09%)
Feb 20, 2014 106.33 108.58 105.72 108.51 523,612 +2.76(+2.61%)
Feb 19, 2014 105.74 107.28 105.66 105.75 428,935 -0.50(-0.47%)
Feb 18, 2014 105.71 107.86 105.71 106.25 439,056 +0.37(+0.35%)
Feb 14, 2014 105.49 105.88 105.88 105.88 738,200 +0.47(+0.45%)
Feb 13, 2014 104.31 105.56 104.31 105.41 422,626 +0.53(+0.51%)
Feb 12, 2014 105.42 105.64 104.04 104.88 457,982 -0.70(-0.66%)
Feb 11, 2014 106.07 106.76 104.88 105.58 869,664 +0.27(+0.26%)
Feb 10, 2014 104.61 106.21 104.45 105.31 1,043,054 +0.88(+0.84%)
Feb 07, 2014 108.54 109.23 103.50 104.43 1,273,379 -3.11(-2.89%)
Feb 06, 2014 105.47 107.88 105.47 107.54 1,135,975 +1.54(+1.45%)
Feb 05, 2014 105.21 106.23 103.64 106.00 1,895,768 +1.20(+1.15%)
Feb 04, 2014 103.14 108.00 101.79 104.80 985,831 +1.72(+1.67%)
Feb 03, 2014 106.93 110.20 103.04 103.08 1,354,456 -4.33(-4.03%)
Jan 31, 2014 100.01 107.87 99.96 107.41 1,928,840 +11.09(+11.51%)
Jan 30, 2014 94.32 98.10 94.26 96.32 623,271 +2.39(+2.54%)
Jan 29, 2014 92.88 95.08 92.88 93.93 499,216 +0.08(+0.09%)
Jan 28, 2014 93.30 94.33 92.54 93.85 495,571 +0.49(+0.52%)
Jan 27, 2014 93.13 94.13 91.73 93.36 436,047 +0.45(+0.48%)
Jan 24, 2014 94.94 95.10 91.88 92.91 613,583 -2.28(-2.40%)
Jan 23, 2014 94.02 95.24 93.71 95.19 586,573 -0.08(-0.08%)
Jan 22, 2014 96.64 96.78 94.39 95.27 281,965 -0.57(-0.59%)
Jan 21, 2014 95.11 96.55 93.67 95.84 318,383 +1.35(+1.43%)
Jan 17, 2014 94.46 94.49 94.49 94.49 336,400 -0.76(-0.80%)
Jan 16, 2014 96.44 96.44 94.69 95.25 254,329 -0.08(-0.08%)
Jan 15, 2014 94.40 95.91 94.28 95.33 271,371 +1.06(+1.12%)
Jan 14, 2014 93.28 94.27 92.54 94.27 250,419 +1.53(+1.65%)
Jan 13, 2014 90.81 94.47 90.81 92.74 330,133 +0.92(+1.00%)
Jan 10, 2014 92.31 93.58 91.09 91.82 377,666 -1.46(-1.57%)
Jan 09, 2014 92.77 93.36 92.08 93.28 220,289 +0.09(+0.10%)
Jan 08, 2014 92.47 93.19 91.94 93.19 277,496 +0.63(+0.68%)
Jan 07, 2014 91.88 93.08 91.14 92.56 230,514 +0.86(+0.94%)
Jan 06, 2014 91.71 93.16 91.24 91.70 460,752 +0.55(+0.60%)
Jan 03, 2014 91.93 92.24 90.79 91.15 473,746 -2.64(-2.81%)
Jan 02, 2014 94.46 94.50 93.47 93.79 323,289 -0.55(-0.58%)
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%)
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.