$40.66 +0.66 (%) Domtar Corp - NYSE

Jul. 31, 2015 | 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
7/31/201540.0140.9239.8740.66739,941
7/31/201552.0053.4751.9053.1954,655
7/30/201540.0240.9739.5640.00614,803
7/30/201551.0153.2951.0152.0611,856
7/29/201540.2540.7240.1540.52533,114
7/29/201552.7452.7451.8852.4314,016
7/28/201539.3840.5639.1540.31544,353
7/28/201551.4052.4050.9852.1023,600
7/27/201539.1839.6939.0239.19326,313
7/27/201550.9751.6350.6751.1111,869
7/24/201540.4140.5339.3439.62325,958
7/24/201552.7452.8751.4051.6121,149
7/23/201541.2041.2040.4640.48302,115
7/23/201553.0553.3552.7452.7617,396
7/22/201540.7541.4240.7540.85340,498
7/22/201553.0453.8653.0453.249,768
7/21/201541.6641.8140.9340.98379,183
7/21/201554.2154.2153.0353.0517,572
7/20/201541.4541.9041.1641.85428,132
7/20/201553.8054.4053.6454.4011,706
7/17/201541.7441.8341.2941.38378,813
7/17/201553.9954.0853.6753.7312,516
7/16/201541.3642.1741.1141.69556,224
7/16/201553.9854.5453.3354.1114,039
7/15/201542.2242.2541.1641.26544,247
7/15/201553.3654.0553.2553.2910,617
7/14/201541.9642.3841.8042.21322,308
7/14/201553.3653.9353.3653.769,783
7/13/201541.0042.1441.0042.09613,430
7/13/201552.5053.7952.3353.6117,341
7/10/201540.7040.9940.4540.60422,055
7/10/201551.7052.1251.4151.5012,893
7/9/201540.7840.7839.8540.03420,295
7/9/201551.5951.6750.7550.8614,644
7/8/201541.0041.4040.0740.33472,277
7/8/201552.8052.8051.0751.3413,544
7/7/201541.0141.9240.2041.67605,486
7/7/201552.0953.1651.3452.9214,562
7/6/201541.0941.6540.9441.11572,474
7/6/201552.1552.6451.8452.0214,010
7/3/201551.6652.2651.6652.063,012
7/2/201541.3341.8041.1441.48649,052
7/2/201552.6952.6951.7952.0612,233
7/1/201541.9642.1141.3141.64397,589
6/30/201542.0242.2041.0941.40673,164
6/30/201551.9152.3951.3551.7510,324
6/29/201543.2243.7441.7841.96668,494
6/29/201553.1653.7351.4951.5019,807
6/26/201543.2643.8842.9943.78671,533
6/26/201553.1654.0153.1653.8915,777
6/25/201543.1743.5042.8443.22477,908
6/25/201553.0953.5552.9453.2313,216
6/24/201543.3343.6743.1043.15416,110
6/24/201553.4853.9953.4853.4910,028
6/23/201543.6443.7342.9743.38370,879
6/23/201553.7554.0252.9953.4717,638
6/22/201544.1144.1542.9743.52585,757
6/22/201554.2654.2652.9453.6131,250
6/19/201544.3244.9444.3244.55480,191
6/19/201554.4655.2054.4654.6632,013
6/18/201543.8244.6443.6444.22321,145
6/18/201553.2954.4852.9854.0829,071
6/17/201543.8844.2943.4143.53221,410
6/17/201553.6554.5253.2353.2426,206
6/16/201543.5044.3343.4443.79285,133
6/16/201553.7854.6153.7853.9121,599
6/15/201543.6043.7043.0743.53255,176
6/15/201554.2454.2453.1953.6123,367
6/12/201544.2944.4043.8743.90244,280
6/12/201555.0055.0054.0154.0218,303
6/11/201543.7344.5743.7344.57316,360
6/11/201554.0954.7254.0954.6721,067
6/10/201543.5944.4143.5543.72323,381
6/10/201553.3954.4353.3953.6116,668
6/9/201543.3543.6743.0243.23185,357
6/9/201553.5253.7053.1153.409,776
6/8/201543.4543.5443.1243.24220,541
6/8/201553.7553.9653.4653.6413,644
6/5/201543.2443.6643.0643.37382,607
6/5/201554.3854.5553.8053.969,785
6/4/201543.7643.7643.2843.60268,449
6/4/201554.7654.7654.0854.5416,129
6/3/201543.6543.9843.4343.68207,877
6/3/201554.3654.7354.1754.4211,816
6/2/201543.2643.7043.2043.42337,042
6/2/201553.8554.1953.7753.8718,644
6/1/201543.2243.6242.8043.41453,601
6/1/201553.9354.7653.4254.3825,307
5/29/201544.0844.2343.0643.22549,279
5/29/201554.9055.3353.6153.8023,201
5/28/201544.3444.5243.8844.11290,721
5/28/201555.5955.7754.6154.8221,489
5/27/201543.9844.5843.6944.53306,731
5/27/201554.5355.5454.4255.4724,138
5/26/201544.1544.4843.8843.97408,785
5/26/201554.6055.1654.4654.6328,307
5/25/201554.7154.8954.4654.506,705
5/22/201544.4944.7944.3444.70223,964
5/22/201554.5355.0954.4854.9814,120
5/21/201544.4945.3044.3244.68402,142
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!