Domtar Corp $35.92

down -0.72


31/7/2014 04:02 PM  |  NYSE : UFS  
Industries : Consumer Non-durables / Paper & Paper Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFS historical data

Date Open High Low Close Volume
7/31/201436.2136.3935.8835.921,059,744
7/31/201439.4739.6039.1139.3444,557
7/30/201437.4937.7536.3236.641,013,352
7/30/201441.0041.1339.5239.9970,300
7/29/201438.7138.8137.9037.92981,860
7/29/201442.0042.0041.1341.1322,909
7/28/201438.7638.7738.3038.61759,959
7/28/201441.9941.9941.4241.7329,826
7/25/201437.8438.9137.5338.561,787,909
7/25/201441.5441.9440.7741.6859,017
7/24/201441.0041.4537.2438.643,467,031
7/24/201444.5044.6340.0041.55176,310
7/23/201440.7041.8340.4941.79980,397
7/23/201443.8044.9443.6244.9463,212
7/22/201440.5640.9240.4540.59780,525
7/22/201443.3543.9843.3543.6215,087
7/21/201440.5940.6140.0540.39574,328
7/21/201443.6843.8143.1143.3553,050
7/18/201440.2440.8540.0040.74429,491
7/18/201443.6043.8943.5943.6811,149
7/17/201440.5540.6039.8240.00692,619
7/17/201443.1043.3242.8643.1015,243
7/16/201440.7540.7540.2540.58915,230
7/16/201443.7043.8043.3543.6014,377
7/15/201441.9742.3140.3140.38871,388
7/15/201445.0345.0343.4043.4429,394
7/14/201442.2942.6041.7942.11544,038
7/14/201445.3545.6344.7945.077,722
7/11/201442.2242.7642.0442.11450,205
7/11/201445.2945.8145.1045.1420,790
7/10/201441.6142.5841.4642.14456,954
7/10/201444.6445.0644.3544.9413,735
7/9/201441.6742.0841.4142.04443,886
7/9/201444.2244.8844.2244.7517,513
7/8/201442.0142.1341.3241.48754,053
7/8/201444.9844.9844.1544.2717,800
7/7/201443.2043.2541.6342.10626,565
7/7/201446.0546.0544.4144.9234,214
7/4/201445.9946.5045.9946.509,414
7/3/201442.3043.0342.1542.99464,350
7/3/201445.1146.0544.9245.8930,661
7/2/201443.4243.4542.1542.20691,506
7/2/201446.5046.5044.9644.9629,197
7/1/201443.2043.6642.6743.41724,351
6/30/201442.9043.3642.6342.85701,410
6/30/201446.5046.5045.5645.8610,780
6/27/201443.3344.0343.0243.40898,094
6/27/201446.0046.9445.7145.7829,369
6/26/201443.7343.8442.8943.29678,781
6/26/201446.9046.9046.0046.3724,381
6/25/201443.9644.5343.4443.69762,456
6/25/201447.2547.7446.6346.8020,493
6/24/201444.8945.0843.8643.98758,368
6/24/201448.2448.4047.1547.2521,382
6/23/201444.3944.9043.5744.75767,058
6/23/201447.7548.1746.8048.1732,385
6/20/201444.6244.7944.1044.231,332,338
6/20/201448.2448.2647.4747.4728,341
6/19/201444.1044.6843.4043.791,095,132
6/19/201447.7648.2047.0347.3445,196
6/18/201443.7143.9543.3043.88954,753
6/18/201447.6447.7546.9647.6028,546
6/17/201486.8687.7486.1986.93587,782
6/17/201494.6895.3094.1294.2827,613
6/16/201486.7787.2885.8087.02367,958
6/16/201493.6894.7893.6794.6817,653
6/13/201486.3187.1885.7486.62255,176
6/13/201493.9094.6293.1594.0810,379
6/12/201486.9888.6086.2886.41351,719
6/12/201495.0096.0493.7593.8711,462
6/11/201489.9289.9587.0987.16448,405
6/11/201498.0098.0094.6294.6215,288
6/10/201491.8492.0490.4190.87233,669
6/10/201499.8299.8298.7098.9012,551
6/9/201491.0592.7291.0392.10301,350
6/9/201499.46101.1399.46100.586,199
6/6/201492.4192.4190.2690.83308,161
6/6/2014100.50100.5098.7499.537,885
6/5/201492.6693.1891.6692.61146,764
6/5/2014100.75101.75100.50101.111,808
6/4/201491.9793.5091.8492.18197,051
6/4/2014101.64102.16100.75100.776,313
6/3/201492.5892.9591.9192.24325,746
6/3/2014101.40101.40100.39100.593,907
6/2/201491.2892.9990.4892.96309,863
6/2/201499.46101.3098.89101.304,162
5/30/201492.4692.4690.6190.88276,491
5/30/201499.7299.7298.3098.554,431
5/29/201491.1292.5390.8592.52271,230
5/29/201499.54100.5098.75100.016,092
5/28/201491.2091.6690.7290.99311,663
5/28/201499.5099.6598.7099.034,332
5/27/201492.2292.2290.6390.71447,080
5/27/201499.7599.7598.7098.9612,650
5/26/201499.5099.5099.2599.45844
5/23/201491.2692.0890.9091.72303,138
5/23/201499.62100.3599.1399.725,364
5/22/201490.7291.6590.6991.03362,826
5/22/201498.6199.8598.6199.1319,098
5/21/201491.0091.6389.9490.36445,745
Trading Center