$39.37 -0.16 (%) Domtar Corp - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201639.5139.6538.6239.37589,185
7/29/201652.0052.0050.6351.4245,054
7/28/201639.6640.0139.4339.53614,318
7/28/201652.5552.6151.9252.0353,458
7/27/201637.5040.0736.9339.531,941,230
7/27/201649.3552.8448.8852.13119,837
7/26/201634.8035.4034.7835.33594,839
7/26/201646.2846.6746.0246.6226,513
7/25/201634.6734.9934.2334.76701,508
7/25/201645.9046.2345.2945.9635,242
7/22/201634.8434.9834.5334.87279,748
7/22/201645.4546.1045.3045.8121,660
7/21/201634.8335.2534.7634.81342,036
7/21/201645.0045.9645.0045.5337,501
7/20/201634.6935.0934.4834.73356,854
7/20/201645.4045.7845.1845.3234,690
7/19/201635.0835.2234.6434.69410,996
7/19/201644.8045.8744.8045.2042,480
7/18/201635.2635.4335.0935.15514,799
7/18/201645.9545.9845.4745.4936,865
7/15/201635.5436.0035.2835.47536,014
7/15/201645.3746.2845.3745.8523,743
7/14/201635.2835.4435.1035.15522,872
7/14/201645.3145.7545.3145.3739,595
7/13/201634.9735.0034.6034.85399,950
7/13/201645.3145.5145.1145.2844,335
7/12/201634.3934.9334.3334.80483,618
7/12/201644.9045.4444.8745.3135,575
7/11/201633.4534.1233.3333.97520,568
7/11/201643.7144.7343.7144.5733,126
7/8/201633.5133.7832.7433.24838,424
7/8/201644.0244.0242.7443.3236,810
7/7/201634.6135.0233.8934.13671,326
7/7/201645.1045.1444.1844.3614,123
7/6/201634.0634.5733.6034.55475,162
7/6/201644.2544.7843.8744.7822,529
7/5/201634.9335.1433.9034.04445,530
7/5/201645.4945.5143.9144.2945,860
7/4/201645.4045.7045.3445.488,675
7/1/201634.8635.4734.8635.13386,547
6/30/201634.1635.0333.8035.01625,778
6/30/201644.6445.2243.9545.2128,018
6/29/201634.2434.6834.0034.67633,594
6/29/201644.4144.9944.1944.9744,077
6/28/201634.1934.2533.5433.70609,874
6/28/201644.5844.6043.7743.8634,990
6/27/201635.2735.2833.2633.73780,413
6/27/201646.0046.0043.5644.0924,786
6/24/201635.7236.0935.3435.35989,628
6/24/201646.4046.9045.8745.9545,807
6/23/201637.2337.4637.0037.44359,738
6/23/201647.5147.8247.2447.8213,008
6/22/201637.1337.4236.6436.69324,118
6/22/201647.6747.7647.0447.0912,845
6/21/201637.3937.3936.7337.05336,401
6/21/201647.5847.7047.1447.4811,494
6/20/201637.6137.6837.1837.27314,720
6/20/201648.1848.1847.6647.6921,848
6/17/201636.5637.0236.4436.73425,304
6/17/201647.4047.5146.9847.2911,206
6/16/201636.4636.6135.8736.61445,299
6/16/201647.5147.5146.9347.4532,105
6/15/201637.1037.5636.7336.75372,974
6/15/201647.7048.5947.5047.5114,170
6/14/201636.7637.0136.5736.99492,009
6/14/201647.3447.5447.0047.5122,474
6/13/201637.5637.7136.8536.91361,501
6/13/201648.2748.2747.2547.2549,052
6/10/201638.0538.1237.4137.85247,413
6/10/201648.4048.4847.7248.2922,713
6/9/201638.9839.0538.2438.33234,016
6/9/201649.4249.4248.6948.7514,134
6/8/201638.9639.3838.9339.28520,123
6/8/201649.6550.0049.5049.8817,149
6/7/201638.4639.0638.3038.90486,656
6/7/201649.3849.8948.9849.6515,266
6/6/201638.2238.7538.1238.27382,972
6/6/201649.3549.6549.0449.0512,854
6/3/201638.8538.9237.9337.98620,601
6/3/201650.5050.5049.1449.1923,104
6/2/201638.4738.7838.3338.73419,967
6/2/201650.5550.7950.3050.7023,292
6/1/201638.5538.6438.2138.51306,177
6/1/201650.5050.5050.0450.2512,066
5/31/201639.0239.0838.2538.64678,070
5/31/201650.8751.0050.2550.6423,781
5/30/201651.1051.1050.6850.682,951
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center