$43.88 -0.65 (%) Domtar Corp - NYSE

May. 28, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFS historical data

Date Open High Low Close Volume
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
4/24/201543.2443.3242.7343.09976,410
4/24/201552.4552.5852.0552.4629,922
4/23/201543.0243.4242.8843.08713,812
4/23/201552.7652.8752.1552.3528,990
4/22/201542.8343.3542.5343.22721,622
4/22/201552.0053.0752.0052.8433,925
4/21/201543.7743.9142.0742.58981,568
4/21/201553.5553.5851.6952.3346,679
4/20/201544.5444.6243.7343.93421,725
4/20/201554.2054.4853.5353.7327,448
4/17/201543.6344.2543.4244.21484,739
4/17/201553.1054.0952.7254.0628,732
4/16/201544.6844.6843.5543.82517,435
4/16/201554.6054.6053.0353.3454,968
4/15/201544.5345.0044.3344.62628,845
4/15/201556.0756.2254.8454.8839,743
4/14/201544.6544.9244.2444.32482,621
4/14/201555.9256.0655.2555.3728,605
4/13/201544.9345.1144.6044.61405,106
4/13/201556.4556.8056.1656.1824,117
4/10/201544.4145.6443.9744.95690,920
4/10/201556.0057.4555.4156.5444,216
4/9/201544.8545.3144.6545.04711,658
4/9/201556.0657.0756.0656.7455,397
4/8/201544.4345.2544.2944.91733,542
4/8/201555.2556.6555.0756.3345,537
4/7/201545.4345.8444.0844.221,318,736
4/7/201557.0057.2555.1355.2949,011
4/6/201545.0645.9245.0645.79613,598
4/6/201556.4857.3956.3557.1230,774
4/2/201545.0045.5044.8245.04375,058
4/2/201556.4257.1756.4256.6123,920
4/1/201545.7045.7244.0844.751,208,159
4/1/201557.6757.6755.6156.5081,592
3/31/201546.0646.2845.2246.22697,672
3/31/201558.1358.7757.2658.4837,898
3/30/201546.5946.9846.0646.86577,618
3/30/201559.0559.5758.5059.4940,453
3/27/201546.7847.0045.6846.25750,365
3/27/201558.5058.7257.2358.2445,873
3/26/201545.7846.9245.6946.781,022,315
3/26/201556.9658.5356.9658.3637,832
3/25/201546.7646.7645.6245.62822,235
3/25/201558.0658.3957.1457.1525,917
3/24/201546.2346.6445.9546.46587,768
3/24/201557.8358.3057.5358.0640,402
3/23/201545.5546.5845.4246.14709,900
3/23/201557.1058.3256.9357.6940,672
3/20/201545.2745.6444.8645.361,309,931
3/20/201557.2957.3556.5057.0246,455
3/19/201545.7445.9144.9145.01608,576
3/19/201558.0058.3957.2957.2945,291
3/18/201545.5346.5445.2346.23769,957
3/18/201558.5058.7557.7258.1263,615
3/17/201544.5245.9144.2545.641,104,342
3/17/201556.8558.6056.6058.2896,033
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center