$38.88 +0.38 (%) Domtar Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFS historical data

Date Open High Low Close Volume
5/27/201638.4039.0438.2938.88457,330
5/27/201650.0150.7750.0150.6923,368
5/26/201638.5338.7538.3038.50313,871
5/26/201649.9750.1649.6349.9323,958
5/25/201638.4438.7438.2938.29421,542
5/25/201650.5050.7549.8949.8926,226
5/24/201638.0838.6838.0438.38501,030
5/24/201651.3251.3249.9350.4622,904
5/23/201638.0038.2937.6737.91364,698
5/20/201637.1538.0137.1538.00651,713
5/20/201648.8449.8748.8449.8519,107
5/19/201636.5737.0536.3236.97341,485
5/19/201648.4448.5047.6648.5027,631
5/18/201637.2937.7336.7936.88392,929
5/18/201648.7248.8347.9248.0754,203
5/17/201637.5037.8037.1737.31408,476
5/17/201648.3448.7848.0548.1593,868
5/16/201637.5138.1037.1337.67359,109
5/16/201648.5049.0548.2348.6030,037
5/13/201637.4737.6636.9837.22453,730
5/13/201648.3748.6447.9548.1515,212
5/12/201638.4238.4637.4137.70446,909
5/12/201649.0549.0548.1448.3712,039
5/11/201637.5238.4637.4737.95493,481
5/11/201648.3749.5748.3748.7632,966
5/10/201637.1637.6137.0937.50345,057
5/10/201648.2148.6148.1148.4424,831
5/9/201637.2937.4936.6637.00596,758
5/9/201648.3948.3947.6947.9513,280
5/6/201636.7237.7036.5637.51867,870
5/6/201647.3148.7047.2748.4429,668
5/5/201637.4037.5936.8536.85379,143
5/5/201647.7048.1747.4247.4416,630
5/4/201637.2537.4136.7737.25563,823
5/4/201647.4248.0447.3647.8916,930
5/3/201638.5038.8436.8037.30665,648
5/3/201648.4548.4646.7047.4336,226
5/2/201638.9939.0638.3738.831,484,450
5/2/201648.2848.9048.1648.6634,006
4/29/201639.1839.3438.1738.64939,462
4/29/201648.6849.2347.8948.4832,605
4/28/201641.6841.9339.0339.131,369,787
4/28/201652.6252.6248.9749.1478,285
4/27/201641.2141.8141.1141.77941,890
4/27/201651.5052.7551.5052.7333,598
4/26/201639.9941.1439.9941.10744,747
4/26/201650.7351.9450.7351.8448,029
4/25/201640.3640.6739.5039.89754,285
4/25/201651.5751.5750.1050.5848,336
4/22/201639.9740.7639.9740.72706,627
4/22/201650.7951.6950.7951.6252,585
4/21/201640.9741.4839.9339.931,103,701
4/21/201651.8452.5650.8150.81104,997
4/20/201642.0042.2841.1641.18868,287
4/20/201653.3353.5952.0552.0842,546
4/19/201642.0942.9541.8242.13527,837
4/19/201653.3454.4053.0653.3533,410
4/18/201641.1642.1341.1642.09579,022
4/18/201653.0353.9653.0353.8636,544
4/15/201641.9042.1141.2441.56832,055
4/15/201653.8954.1353.0353.3447,637
4/14/201642.3642.7042.3042.68398,778
4/14/201654.2454.8654.2454.8546,427
4/13/201641.1142.5641.0542.32739,296
4/13/201652.6154.5052.6154.2882,217
4/12/201640.5241.0540.3140.97442,552
4/12/201652.2352.5152.0852.2910,657
4/11/201639.9140.6639.3040.27417,230
4/11/201652.3652.4951.0551.9025,049
4/8/201639.9540.3239.6940.17466,190
4/8/201651.8652.2851.8252.2424,773
4/7/201640.0540.5139.3739.56721,882
4/7/201652.5253.1551.8351.9831,150
4/6/201639.2940.1339.2540.07755,292
4/6/201651.9052.6151.7852.4231,047
4/5/201640.1240.6139.9240.11524,680
4/5/201652.7753.5252.6352.7612,813
4/4/201641.0341.3040.5640.66679,966
4/4/201653.4253.8552.8853.2156,558
4/1/201640.2441.0439.6541.031,062,864
4/1/201653.6053.6051.9453.3956,810
3/31/201639.5940.7339.0040.502,363,257
3/31/201650.1452.6250.1452.57132,948
3/30/201638.6038.9137.8538.751,064,699
3/30/201650.2950.3949.1750.3033,065
3/29/201637.4138.3237.2438.31513,928
3/29/201649.4350.0449.2050.0256,671
3/28/201637.4237.7637.1637.48424,332
3/28/201649.7349.7749.1449.3916,907
3/24/201636.9537.3936.7237.39279,359
3/24/201648.8549.4848.8549.4813,782
3/23/201637.5037.6936.9337.17381,700
3/23/201649.4049.4548.7349.1535,685
3/22/201637.3637.8937.2637.63388,862
3/22/201649.1449.4248.8049.0120,559
3/21/201637.4037.9237.3237.56376,345
3/21/201648.9949.4548.8249.1522,396
3/18/201637.6037.7436.7837.401,370,629
3/18/201649.0149.0147.7748.7531,894
3/17/201637.0537.9336.9137.72429,156
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center