$41.91 0.00 (%) Domtar Corp - NYSE

Dec. 19, 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
12/19/201440.8842.0040.6341.91792,254
12/19/201447.3148.7147.1848.5534,022
12/18/201440.9341.1040.4240.76560,925
12/18/201447.2547.6446.9047.2215,618
12/17/201439.0140.3038.8140.24443,092
12/17/201445.6546.9245.4246.8836,415
12/16/201438.5539.6937.9038.95734,903
12/16/201444.8946.1144.2445.3158,551
12/15/201438.8238.8438.1038.67595,730
12/15/201444.9445.1344.3445.1215,947
12/12/201440.1740.1738.6238.68760,946
12/12/201446.4246.4244.7044.7546,405
12/11/201441.1441.4040.2240.35489,726
12/11/201447.5947.6946.3946.5227,056
12/10/201441.7142.0041.0241.13661,759
12/10/201447.9948.0947.1247.2331,337
12/9/201440.4841.7440.3641.70670,355
12/9/201446.6647.7446.1647.7226,864
12/8/201441.4141.7940.7941.16556,730
12/8/201447.6547.8846.7547.2650,242
12/5/201441.0641.5840.7041.50482,429
12/5/201446.7047.5346.6047.44122,553
12/4/201441.0541.2840.4640.96638,628
12/4/201446.8046.9146.0446.6235,670
12/3/201441.1441.4140.8941.26452,162
12/3/201446.9547.1546.6546.8958,492
12/2/201440.5241.2740.5040.97528,309
12/2/201446.0047.0046.0046.7253,405
12/1/201440.6040.6039.6840.42731,964
12/1/201446.9546.9545.1045.7339,946
11/28/201441.3041.4140.4240.70552,617
11/28/201447.1247.1546.0946.9561,482
11/27/201446.3347.1746.1347.116,730
11/26/201441.7841.7840.1441.31813,100
11/26/201446.9646.9645.1146.44109,679
11/25/201442.2142.3141.6241.80460,021
11/25/201447.4847.7146.8747.0653,445
11/24/201442.4642.4641.6642.17426,489
11/24/201447.5247.7947.0447.6025,261
11/21/201443.3043.3842.1842.22451,672
11/21/201448.2648.5147.4247.4622,241
11/20/201441.7142.6141.6842.58453,546
11/20/201447.5048.1547.4948.1519,185
11/19/201442.1542.4241.6341.75577,028
11/19/201447.4848.1347.2547.3021,744
11/18/201441.5642.3541.4142.11573,043
11/18/201447.1547.8546.9047.5623,693
11/17/201441.5142.0241.4041.55429,451
11/17/201447.0047.5046.8646.8625,898
11/14/201441.6542.0841.2541.47377,939
11/14/201447.4147.7246.7046.7621,495
11/13/201441.7242.6141.3341.73532,540
11/13/201447.1248.0247.0147.4122,284
11/12/201440.6041.7540.4641.62635,206
11/12/201445.6047.1545.6047.1126,934
11/11/201440.8740.8740.2540.73493,044
11/11/201446.5046.5045.7846.1118,472
11/10/201440.9041.0140.4540.95491,204
11/10/201446.2246.6145.9346.6132,224
11/7/201440.7841.1640.5740.90703,150
11/7/201446.1646.7446.0546.4827,421
11/6/201440.3840.7939.8040.69523,571
11/6/201445.8446.6045.5046.5034,037
11/5/201441.2741.2739.7340.32764,800
11/5/201447.0147.0145.3345.8831,817
11/4/201440.8141.4540.2741.03760,071
11/4/201446.4547.2945.9246.8249,973
11/3/201441.3241.3340.1040.69882,261
11/3/201446.5046.5445.3746.2531,756
10/31/201440.0641.1439.9741.07774,181
10/31/201444.8346.3644.8346.2844,179
10/30/201439.3840.1338.9839.79579,313
10/30/201443.9444.9543.6944.5438,040
10/29/201439.8239.8539.0439.56602,921
10/29/201444.3344.3643.6344.2737,802
10/28/201439.6640.2339.1839.72954,209
10/28/201444.1344.8943.8744.3533,279
10/27/201440.3040.4838.8239.311,120,346
10/27/201445.5945.5943.6544.1939,085
10/24/201440.3240.9139.0840.601,405,637
10/24/201445.1545.9143.7345.5741,608
10/23/201437.3341.5636.9440.192,796,786
10/23/201442.0546.6942.0545.15137,870
10/22/201437.2437.4836.0736.101,229,631
10/22/201442.1442.1940.5740.5928,813
10/21/201436.1537.2035.9037.121,193,059
10/21/201440.9941.7440.3641.6444,446
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
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center