$38.51 0.00 (%) Domtar Corp - NYSE

Jan. 29, 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
1/29/201537.4838.5537.0338.51684,088
1/29/201547.1848.6246.5548.5930,263
1/28/201539.0039.0037.2037.28724,779
1/28/201548.2048.2046.5546.7452,614
1/27/201538.4639.2938.0038.75690,962
1/27/201547.9048.6947.1648.0745,087
1/26/201538.4138.9938.0738.98507,697
1/26/201547.7448.5847.4148.5528,331
1/23/201539.4639.4637.7738.00652,064
1/23/201548.7748.9546.9547.2343,270
1/22/201540.2740.3438.7039.521,109,458
1/22/201549.9549.9547.9349.0070,991
1/21/201536.8840.1536.8840.091,252,028
1/21/201544.6549.5444.6549.48131,030
1/20/201537.3737.6736.5136.75641,457
1/20/201545.2445.2744.1644.5227,425
1/19/201543.7644.8443.7644.415,556
1/16/201537.0437.4436.6036.94561,951
1/16/201544.2344.8543.8444.2426,225
1/15/201538.2838.3237.0237.15489,344
1/15/201545.4445.4844.2844.4428,194
1/14/201537.6138.1237.4338.04458,214
1/14/201545.3145.5644.8845.4540,607
1/13/201538.4039.1137.7938.24475,309
1/13/201545.6646.6445.2545.7057,976
1/12/201539.0039.0738.2038.26605,772
1/12/201546.3746.5345.7045.7661,130
1/9/201539.2339.2838.7239.04607,380
1/9/201546.5446.5645.9746.3329,407
1/8/201538.0639.0638.0639.06805,065
1/8/201545.3346.2245.0546.1538,213
1/7/201537.8238.1037.3037.93663,610
1/7/201544.5645.1344.2444.8326,656
1/6/201538.3338.3337.1037.59931,947
1/6/201545.6545.6543.8644.5040,997
1/5/201540.0340.0539.0339.06465,796
1/5/201547.1947.1945.8945.9148,577
1/2/201540.4740.6739.5140.12331,591
1/2/201546.7347.5346.3647.1922,558
12/31/201440.8540.9540.1840.22361,832
12/31/201447.1647.2946.6846.6812,365
12/30/201440.8440.9040.3340.80461,875
12/30/201447.5847.5846.8547.3814,590
12/29/201440.5741.3940.4941.04353,449
12/29/201446.9148.0446.9147.7010,185
12/26/201440.6140.9340.5440.67235,332
12/24/201440.4540.8940.2240.32293,410
12/24/201447.3447.5046.7746.778,392
12/23/201441.6041.6040.2540.48696,734
12/23/201448.1548.2546.7747.1225,901
12/22/201441.9042.1741.1041.25593,208
12/22/201448.6149.0047.8147.9722,929
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
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center