$41.67 +0.56 (%) Domtar Corp - NYSE

Jul. 7, 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
7/7/201541.0141.9240.2041.67605,486
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
5/21/201554.3855.2954.1954.5019,144
5/20/201544.7244.7744.1044.44692,287
5/20/201555.0555.0553.7154.2323,655
5/19/201545.0545.4844.7144.75403,305
5/19/201555.0055.4954.7254.7238,071
5/18/201544.8045.7744.5145.43432,463
5/15/201545.0145.2444.5444.88453,842
5/15/201554.2654.4253.6453.9928,683
5/14/201544.0045.1844.0045.12915,289
5/14/201552.7454.2152.7454.1537,271
5/13/201543.4743.9343.1343.56489,121
5/13/201551.8752.5551.7852.1017,706
5/12/201542.9943.2442.7543.00561,997
5/12/201551.9351.9351.4951.6418,715
5/11/201542.6643.2042.5843.00441,761
5/11/201551.5952.2351.4852.0920,447
5/8/201542.9943.0442.5142.71564,555
5/8/201551.5151.8951.4551.5987,992
5/7/201542.8042.9742.3042.61653,459
5/7/201551.7452.0151.2851.6219,913
5/6/201542.6842.9442.5842.89693,585
5/6/201551.5051.6751.0551.6423,788
5/5/201544.1644.7142.1742.661,767,367
5/5/201553.5553.7950.7551.4861,984
5/4/201543.5244.3843.3444.25579,749
5/4/201552.6053.7352.5653.5123,730
5/1/201542.8343.6942.8343.24579,392
5/1/201552.4653.0852.1452.5636,729
4/30/201541.9043.6741.9043.221,020,558
4/30/201550.2752.6550.2752.17160,505
4/29/201542.8343.4542.5643.00963,287
4/29/201551.5752.0051.2551.6935,970
4/28/201543.0243.2942.4643.01961,790
4/28/201552.0852.2051.2451.7376,740
4/27/201543.1243.2742.7943.071,263,196
4/27/201552.5852.5851.7551.9534,253
  • Showing 1-100 of 2,511 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!