$37.12 +1.22 (%) Domtar Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFS historical data

Date Open High Low Close Volume
10/20/201434.5236.0334.5235.90762,067
10/20/201439.8140.6339.5640.5027,876
10/17/201435.2335.3234.5434.73520,182
10/17/201439.9439.9438.9639.1823,453
10/16/201433.3934.9633.3934.76789,298
10/16/201438.0739.2537.9639.1124,531
10/15/201433.1634.4033.0434.04895,059
10/15/201437.0638.8037.0638.2633,008
10/14/201433.3433.9433.1233.32992,495
10/14/201437.4938.1837.2437.6624,675
10/13/201433.4634.2233.0633.06584,431
10/10/201434.1934.3933.6133.66836,149
10/10/201438.1138.4137.7237.7430,301
10/9/201435.4735.5434.1634.16601,544
10/9/201439.4539.4538.1638.1633,066
10/8/201435.2635.6334.6335.54798,204
10/8/201439.2339.5438.7939.5030,957
10/7/201435.9535.9735.3935.41821,308
10/7/201440.4640.4639.5339.5545,199
10/6/201436.2136.2735.5536.08991,032
10/6/201440.6940.6939.7640.1525,573
10/3/201435.7436.0635.5835.861,188,273
10/3/201439.9840.5939.9840.3219,808
10/2/201434.9035.8134.5235.41818,697
10/2/201438.9439.8838.5039.5727,272
10/1/201434.9535.2634.6234.781,026,367
10/1/201439.3239.4038.7138.7929,325
9/30/201435.6135.7734.9135.13960,541
9/30/201440.0140.2039.1639.3221,551
9/29/201436.5036.5035.9335.972,774,919
9/29/201440.7940.7940.0740.0820,978
9/26/201436.3836.6936.3036.59643,862
9/26/201440.4040.9240.4040.837,730
9/25/201437.0037.0636.0636.42785,744
9/25/201441.1841.1840.0340.4816,044
9/24/201437.0037.3336.8437.25633,788
9/24/201441.2841.3040.9941.2210,085
9/23/201436.9537.3436.8136.97555,554
9/23/201440.6041.3240.6040.9213,498
9/22/201438.0238.0236.7937.08940,847
9/22/201441.3941.4540.6240.8614,372
9/19/201438.3938.5937.4137.804,573,274
9/19/201442.0042.1241.0141.3029,275
9/18/201438.3238.4938.0338.18499,413
9/18/201442.0042.0941.6841.8315,034
9/17/201438.0538.4437.8038.06720,617
9/17/201441.9442.0541.5541.8518,777
9/16/201437.6538.4437.4038.071,138,675
9/16/201441.4742.3041.2341.8139,660
9/15/201436.8738.2836.8737.692,001,106
9/15/201440.9142.3540.9041.7031,624
9/12/201436.9537.1836.5036.66607,057
9/12/201441.1941.1940.5040.7113,936
9/11/201436.8237.4336.7537.111,204,736
9/11/201440.5041.2540.4540.9814,980
9/10/201437.2737.3036.8637.03818,690
9/10/201440.8140.8140.3640.4420,847
9/9/201437.9537.9536.9837.17988,419
9/9/201441.8041.8040.7040.8132,197
9/8/201438.4838.5338.0338.28660,260
9/8/201441.9142.1541.5842.0058,420
9/5/201438.1238.5538.0038.40505,754
9/5/201441.5041.9941.4041.7710,321
9/4/201438.3638.7537.9838.20706,576
9/4/201441.6042.0941.4941.5542,417
9/3/201438.0038.1537.5337.68860,343
9/3/201441.4041.5540.8941.0334,981
9/2/201437.4937.8837.1637.85799,333
9/2/201440.9541.3940.6441.3966,054
8/29/201437.4837.6537.1537.29617,755
8/29/201440.7040.8240.2740.6221,024
8/28/201437.3537.5337.0037.26433,126
8/28/201440.6040.7040.1640.4526,363
8/27/201437.8438.0637.4137.43532,583
8/27/201441.3141.3740.6040.6023,238
8/26/201437.3937.6937.3237.56607,798
8/26/201441.1641.3240.8741.0922,009
8/25/201437.2337.3536.9837.31496,999
8/25/201440.7341.0140.5940.9323,334
8/22/201436.7537.1536.5736.98477,354
8/22/201440.2040.6440.0740.4427,230
8/21/201436.5636.9136.4636.75752,871
8/21/201440.0040.4140.0040.2069,840
8/20/201437.7537.8835.9136.341,385,254
8/20/201441.5041.5039.4339.8966,626
8/19/201436.9438.7636.9137.831,125,789
8/19/201440.2042.2440.2041.4234,343
8/18/201436.3536.6236.2736.44678,501
8/18/201439.7539.8539.5439.6915,349
8/15/201436.2936.6736.0336.15533,657
8/15/201439.7139.9139.2639.3833,256
8/14/201435.8736.4235.8736.18411,245
8/14/201439.3539.7039.0239.4816,289
8/13/201435.8435.9835.4735.87533,761
8/13/201439.3039.3038.7639.1227,511
8/12/201435.4535.9235.4035.67765,310
8/12/201438.7139.3138.7139.0013,354
8/11/201435.7536.0735.3735.40711,917
8/11/201439.2939.3438.6638.6923,337
8/8/201435.4235.8035.1935.51596,786
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center