$38.64 -0.49 (%) Domtar Corp - New York Stock Exchange, Inc.

Apr. 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
4/29/201639.1839.3438.1738.64939,462
4/29/201648.6849.2347.8948.4832,605
4/28/201641.6841.9339.0339.131,369,787
4/28/201652.6252.6248.9749.1478,285
4/27/201641.2141.8141.1141.77941,890
4/27/201651.5052.7551.5052.7333,598
4/26/201639.9941.1439.9941.10744,747
4/26/201650.7351.9450.7351.8448,029
4/25/201640.3640.6739.5039.89754,285
4/25/201651.5751.5750.1050.5848,336
4/22/201639.9740.7639.9740.72706,627
4/22/201650.7951.6950.7951.6252,585
4/21/201640.9741.4839.9339.931,103,701
4/21/201651.8452.5650.8150.81104,997
4/20/201642.0042.2841.1641.18868,287
4/20/201653.3353.5952.0552.0842,546
4/19/201642.0942.9541.8242.13527,837
4/19/201653.3454.4053.0653.3533,410
4/18/201641.1642.1341.1642.09579,022
4/18/201653.0353.9653.0353.8636,544
4/15/201641.9042.1141.2441.56832,055
4/15/201653.8954.1353.0353.3447,637
4/14/201642.3642.7042.3042.68398,778
4/14/201654.2454.8654.2454.8546,427
4/13/201641.1142.5641.0542.32739,296
4/13/201652.6154.5052.6154.2882,217
4/12/201640.5241.0540.3140.97442,552
4/12/201652.2352.5152.0852.2910,657
4/11/201639.9140.6639.3040.27417,230
4/11/201652.3652.4951.0551.9025,049
4/8/201639.9540.3239.6940.17466,190
4/8/201651.8652.2851.8252.2424,773
4/7/201640.0540.5139.3739.56721,882
4/7/201652.5253.1551.8351.9831,150
4/6/201639.2940.1339.2540.07755,292
4/6/201651.9052.6151.7852.4231,047
4/5/201640.1240.6139.9240.11524,680
4/5/201652.7753.5252.6352.7612,813
4/4/201641.0341.3040.5640.66679,966
4/4/201653.4253.8552.8853.2156,558
4/1/201640.2441.0439.6541.031,062,864
4/1/201653.6053.6051.9453.3956,810
3/31/201639.5940.7339.0040.502,363,257
3/31/201650.1452.6250.1452.57132,948
3/30/201638.6038.9137.8538.751,064,699
3/30/201650.2950.3949.1750.3033,065
3/29/201637.4138.3237.2438.31513,928
3/29/201649.4350.0449.2050.0256,671
3/28/201637.4237.7637.1637.48424,332
3/28/201649.7349.7749.1449.3916,907
3/24/201636.9537.3936.7237.39279,359
3/24/201648.8549.4848.8549.4813,782
3/23/201637.5037.6936.9337.17381,700
3/23/201649.4049.4548.7349.1535,685
3/22/201637.3637.8937.2637.63388,862
3/22/201649.1449.4248.8049.0120,559
3/21/201637.4037.9237.3237.56376,345
3/21/201648.9949.4548.8249.1522,396
3/18/201637.6037.7436.7837.401,370,629
3/18/201649.0149.0147.7748.7531,894
3/17/201637.0537.9336.9137.72429,156
3/17/201648.2449.2748.2449.0129,526
3/16/201636.0337.0935.9737.06443,888
3/16/201648.4048.8348.1248.6421,187
3/15/201636.3036.3735.7736.02308,377
3/15/201648.1248.4547.8948.1725,998
3/14/201636.9337.4236.3336.44402,653
3/14/201648.4849.6048.3248.3333,987
3/11/201636.4237.2136.0737.02521,161
3/11/201647.9349.0647.9348.9724,788
3/10/201635.8236.0335.2735.88391,371
3/10/201647.5647.9547.2447.8124,208
3/9/201635.5036.0735.1435.88535,407
3/9/201647.4247.8247.1247.5543,920
3/8/201636.3536.5035.0835.17756,734
3/8/201648.7548.7547.0047.1620,710
3/7/201636.5037.1436.3436.79432,524
3/7/201648.6949.3448.4848.8329,234
3/4/201635.5536.8535.5536.59731,083
3/4/201648.0049.1947.9748.6735,062
3/3/201635.3635.8335.1535.69509,615
3/3/201647.6848.0047.3347.8034,337
3/2/201634.8435.4134.6835.30581,496
3/2/201647.3747.6146.9247.3917,088
3/1/201635.2235.9334.9035.02875,643
3/1/201647.9048.4046.7446.9331,947
2/29/201634.3435.2434.2335.19708,194
2/29/201646.2847.6546.2847.6125,652
2/26/201634.3934.8134.1034.25471,426
2/26/201646.5147.0146.1346.2216,339
2/25/201634.0034.1733.5334.13633,832
2/25/201646.1946.2745.6246.1728,401
2/24/201633.0034.1232.8933.96475,270
2/24/201645.7846.6945.6446.5324,757
2/23/201633.6433.7333.2633.40389,069
2/23/201646.3446.4545.9346.0019,211
2/22/201633.3633.8333.3633.78393,053
2/22/201645.6946.3745.6946.2928,986
2/19/201633.6333.6332.7332.89398,028
2/19/201645.8046.0445.1345.2539,306
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center