$39.60 -0.20 (%) Domtar Corp - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201739.9140.2839.4239.60293,439
1/19/201753.1053.5052.5952.679,028
1/18/201739.2939.8239.0239.80358,971
1/18/201751.2752.8051.0852.7324,369
1/17/201739.5239.8239.1539.33351,280
1/17/201751.9651.9651.1051.3121,590
1/16/201751.0152.8051.0152.652,655
1/13/201739.7640.1239.5439.69319,362
1/13/201751.9252.6851.9252.129,160
1/12/201740.4540.6139.1239.69469,142
1/12/201752.0552.8651.5552.1416,970
1/11/201739.7540.6339.6940.45604,741
1/11/201752.9753.8052.6453.3135,725
1/10/201739.6440.6739.5739.78571,038
1/10/201752.5553.6952.5152.6229,720
1/9/201740.3340.3339.3339.42563,026
1/9/201753.3753.3752.0252.1416,111
1/6/201740.3240.7039.9440.30355,790
1/6/201753.2253.8852.6953.2812,697
1/5/201740.1540.3939.7840.34402,151
1/5/201753.2753.4552.6453.3820,517
1/4/201739.8440.4239.7040.05428,508
1/4/201753.1353.7752.9653.2421,632
1/3/201739.4540.0139.2339.70455,934
1/3/201752.9353.7052.7453.2922,664
12/30/201639.5539.5738.9639.03375,322
12/30/201652.9753.1052.3452.4110,739
12/29/201639.1039.5739.0039.53370,745
12/29/201653.1553.4252.6753.3615,668
12/28/201640.3740.4639.3139.49346,197
12/28/201654.1554.6153.2753.4723,241
12/27/201640.2340.5940.0840.12361,084
12/23/201639.7439.9539.4139.78291,744
12/23/201653.5554.0653.4753.839,479
12/22/201640.3940.3939.2639.67468,602
12/22/201654.1754.1752.8753.5315,212
12/21/201640.0940.5939.8240.28389,221
12/21/201653.5054.3353.4853.9817,359
12/20/201639.7540.0139.6340.01390,896
12/20/201652.8653.4452.8653.4116,706
12/19/201639.3939.7339.2039.58413,697
12/19/201652.9853.1552.5753.0526,582
12/16/201639.5639.9939.1339.371,575,386
12/16/201653.3253.3552.2152.5233,793
12/15/201639.4440.1839.3439.61454,058
12/15/201652.8553.7852.8552.8721,415
12/14/201640.3540.6339.4639.52600,006
12/14/201652.6353.1851.8252.4938,799
12/13/201641.0141.3340.3340.39515,230
12/13/201653.6954.3252.9653.0221,091
12/12/201641.5341.9141.0641.06398,313
12/12/201654.4654.9853.9453.9718,877
12/9/201641.5841.8241.1541.46382,279
12/9/201654.5155.1254.1754.6816,541
12/8/201640.7641.7140.7641.59402,187
12/8/201653.9055.0853.9054.8631,706
12/7/201640.8940.9840.3840.76620,324
12/7/201654.0154.3553.5753.9164,982
12/6/201639.6340.7039.6340.66475,951
12/6/201652.8754.0852.6853.9921,841
12/5/201639.3239.6339.1439.56369,690
12/5/201651.6452.6651.6452.4938,687
12/2/201638.9838.9838.5338.91440,987
12/2/201651.5351.8051.2551.6913,859
12/1/201639.5139.6739.0439.16345,651
12/1/201652.8552.9152.0752.1212,893
11/30/201638.9539.4038.7739.27520,498
11/30/201652.2052.9052.1252.7122,336
11/29/201638.4438.7838.3238.68247,054
11/29/201651.8152.0551.7751.999,786
11/28/201638.6038.9538.4238.63294,072
11/28/201651.6252.2551.5351.8439,369
11/25/201639.1939.3038.5738.68239,712
11/25/201652.4052.5151.8152.2847,201
11/24/201652.9953.0052.0452.5032,243
11/23/201639.3039.7638.8439.42504,842
11/23/201653.5153.5152.4853.1729,624
11/22/201639.6639.8739.5039.71507,324
11/22/201652.8053.5352.8053.3722,548
11/21/201639.1439.5339.0639.39349,714
11/21/201652.5053.0252.4552.8129,206
11/18/201638.2939.0338.2638.96437,621
11/18/201651.8252.6851.7052.6328,180
11/17/201637.8538.5137.7938.32389,003
11/17/201650.5651.9150.5651.7227,028
11/16/201638.2938.4337.5737.75314,032
11/16/201651.2351.6450.4350.7221,164
11/15/201637.7538.3537.5138.34361,342
11/15/201651.2551.5950.6451.5243,942
11/14/201636.9638.1036.7137.89667,172
11/14/201649.8951.4149.8951.4090,321
11/11/201636.0036.5235.7936.51438,874
11/11/201648.7749.4348.5249.3928,931
11/10/201635.7536.4435.7536.00416,716
11/10/201648.1249.0848.1248.5141,607
11/9/201634.0835.7634.0135.56433,685
11/9/201645.7347.9745.7347.5249,417
11/8/201634.1834.4833.9934.30492,339
11/8/201645.9445.9445.4845.6422,203
11/7/201634.6634.9634.0434.25555,310
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center