DOMTAR $72.59

up +0.94


18/6/2013 04:18 PM  |  NYSE : UFS  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

UFS historical data

Date Open High Low Close Volume
6/18/2013 71.83 72.60 71.55 72.59 1751
6/17/2013 71.56 72.41 71.07 71.65 1935
6/14/2013 71.92 72.03 71.07 71.38 1531
6/13/2013 70.47 72.07 70.47 71.83 2118
6/12/2013 71.58 71.58 70.47 70.69 898
6/11/2013 71.11 72.05 71.11 71.62 3203
6/10/2013 71.67 72.55 71.07 72.55 3249
6/7/2013 70.89 71.94 70.86 71.56 2981
6/6/2013 69.28 70.53 69.12 70.51 3603
6/5/2013 70.79 71.12 69.30 69.31 3443
6/4/2013 72.25 72.79 70.60 71.17 3037
6/3/2013 72.60 72.81 71.48 72.44 2214
5/31/2013 72.48 73.57 72.33 72.47 2725
5/30/2013 72.49 73.04 72.30 72.62 4211
5/29/2013 70.35 72.49 69.60 72.33 5217
5/28/2013 69.43 70.29 68.53 69.46 3482
5/24/2013 69.23 69.53 67.78 67.93 3010
5/23/2013 68.30 69.96 68.30 69.72 3130
5/22/2013 71.84 71.87 68.88 69.33 5101
5/21/2013 72.03 72.45 71.47 71.60 3248
5/20/2013 72.39 73.22 71.40 71.71 3535
5/17/2013 71.45 72.67 71.45 72.65 2331
5/16/2013 73.20 73.20 71.48 71.52 8908
5/15/2013 74.40 74.40 73.14 73.56 2691
5/14/2013 73.93 74.57 73.78 74.50 2059
5/13/2013 72.78 74.05 72.53 73.94 5788
5/10/2013 73.10 73.63 72.05 72.68 4188
5/9/2013 71.63 73.17 71.63 73.13 6960
5/8/2013 70.44 71.62 69.83 71.62 4205
5/7/2013 69.41 70.19 69.01 70.16 4752
5/6/2013 68.90 69.32 67.99 68.91 3692
5/3/2013 68.23 69.49 68.02 68.77 4874
5/2/2013 69.42 69.65 67.13 67.48 8369
5/1/2013 69.77 69.95 67.44 67.96 7989
4/30/2013 69.74 70.59 69.21 69.51 7270
4/29/2013 67.49 68.77 66.93 68.50 4687
4/26/2013 67.67 68.79 67.05 67.25 7820
4/25/2013 73.85 73.85 67.45 68.40 12088
4/24/2013 73.51 75.16 73.27 74.44 4588
4/23/2013 74.16 74.72 73.05 73.36 4988
4/22/2013 73.38 74.41 72.80 73.69 4924
4/19/2013 73.42 74.38 72.98 73.45 3892
4/18/2013 74.54 74.54 72.95 73.20 2925
4/17/2013 75.49 75.49 73.51 74.26 3112
4/16/2013 74.85 76.54 74.85 75.95 3244
4/15/2013 76.28 76.51 73.80 74.01 3766
4/12/2013 77.86 78.23 76.49 77.21 1960
4/11/2013 77.80 78.81 77.80 78.21 2150
4/10/2013 77.71 78.42 77.52 77.75 2435
4/9/2013 77.23 78.16 76.89 77.64 2728
4/8/2013 76.47 77.50 76.12 77.37 1926
4/5/2013 75.19 76.47 74.72 76.25 3082
4/4/2013 77.12 78.26 75.87 76.42 4004
4/3/2013 76.25 77.59 76.00 77.16 5325
4/2/2013 77.13 77.44 75.95 76.25 3686
4/1/2013 77.63 77.97 76.14 76.64 3672
3/28/2013 76.87 78.54 76.87 77.62 4421
3/27/2013 76.92 77.39 75.58 76.96 3020
3/26/2013 78.45 78.67 76.94 77.40 2337
3/25/2013 77.94 79.08 77.45 77.84 2088
3/22/2013 77.54 78.69 77.36 77.88 2993
3/21/2013 79.75 80.67 76.95 77.49 2864
3/20/2013 79.20 80.26 79.16 79.86 1781
3/19/2013 78.15 79.09 78.08 78.60 1731
3/18/2013 77.31 78.91 77.12 78.14 2350
3/15/2013 77.27 78.40 77.04 78.09 3710
3/14/2013 76.67 77.45 76.04 77.21 1481
3/13/2013 76.44 76.95 76.22 76.56 424
3/12/2013 77.84 78.23 76.52 76.76 1973
3/11/2013 77.69 78.55 77.55 77.78 1804
3/8/2013 76.73 77.99 76.55 77.99 1971
3/7/2013 76.00 76.17 75.48 76.01 2270
3/6/2013 75.13 76.49 74.94 75.84 2657
3/5/2013 74.98 75.38 74.56 74.69 2282
3/4/2013 74.21 74.92 73.58 74.39 2175
3/1/2013 74.11 75.75 73.15 74.65 3429
2/28/2013 74.80 75.50 74.30 74.56 3549
2/27/2013 73.60 75.19 73.60 74.75 2893
2/26/2013 74.43 74.77 73.70 73.75 3295
2/25/2013 76.20 76.59 73.89 73.89 2724
2/22/2013 74.83 76.21 74.61 75.76 2913
2/21/2013 74.20 75.00 73.52 74.57 4885
2/20/2013 76.75 76.75 74.28 74.38 3539
2/19/2013 76.50 77.32 76.39 76.70 2404
2/15/2013 75.89 77.26 75.84 76.51 2152
2/14/2013 75.89 76.59 75.58 76.14 2512
2/13/2013 76.22 76.43 75.26 76.43 4358
2/12/2013 76.81 76.83 76.14 76.42 2916
2/11/2013 76.79 76.79 76.21 76.35 2968
2/8/2013 75.76 77.33 75.55 76.85 3295
2/7/2013 78.27 78.27 75.53 75.76 3926
2/6/2013 77.50 78.41 77.41 78.16 3070
2/5/2013 76.85 78.00 76.85 77.72 3274
2/4/2013 78.12 78.21 75.90 76.93 3937
2/1/2013 83.11 83.11 76.65 78.30 9530
1/31/2013 82.50 84.15 82.50 83.23 3403
1/30/2013 84.36 84.48 82.49 82.66 2952
1/29/2013 84.18 84.63 83.00 84.36 2889
1/28/2013 84.41 84.68 83.84 84.30 1714
1/25/2013 84.11 84.61 83.17 84.61 2202
Marketplace
Trading Center