$38.27 +0.58 (%) Domtar Corp - NYSE

Sep. 16, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UFS historical data

Date Open High Low Close Volume
9/15/201436.8738.2836.8737.692,001,106
9/12/201436.9537.1836.5036.66607,057
9/12/201441.1941.1940.5040.7113,936
9/11/201436.8237.4336.7537.111,204,736
9/11/201440.5041.2540.4540.9814,980
9/10/201437.2737.3036.8637.03818,690
9/10/201440.8140.8140.3640.4420,847
9/9/201437.9537.9536.9837.17988,419
9/9/201441.8041.8040.7040.8132,197
9/8/201438.4838.5338.0338.28660,260
9/8/201441.9142.1541.5842.0058,420
9/5/201438.1238.5538.0038.40505,754
9/5/201441.5041.9941.4041.7710,321
9/4/201438.3638.7537.9838.20706,576
9/4/201441.6042.0941.4941.5542,417
9/3/201438.0038.1537.5337.68860,343
9/3/201441.4041.5540.8941.0334,981
9/2/201437.4937.8837.1637.85799,333
9/2/201440.9541.3940.6441.3966,054
8/29/201437.4837.6537.1537.29617,755
8/29/201440.7040.8240.2740.6221,024
8/28/201437.3537.5337.0037.26433,126
8/28/201440.6040.7040.1640.4526,363
8/27/201437.8438.0637.4137.43532,583
8/27/201441.3141.3740.6040.6023,238
8/26/201437.3937.6937.3237.56607,798
8/26/201441.1641.3240.8741.0922,009
8/25/201437.2337.3536.9837.31496,999
8/25/201440.7341.0140.5940.9323,334
8/22/201436.7537.1536.5736.98477,354
8/22/201440.2040.6440.0740.4427,230
8/21/201436.5636.9136.4636.75752,871
8/21/201440.0040.4140.0040.2069,840
8/20/201437.7537.8835.9136.341,385,254
8/20/201441.5041.5039.4339.8966,626
8/19/201436.9438.7636.9137.831,125,789
8/19/201440.2042.2440.2041.4234,343
8/18/201436.3536.6236.2736.44678,501
8/18/201439.7539.8539.5439.6915,349
8/15/201436.2936.6736.0336.15533,657
8/15/201439.7139.9139.2639.3833,256
8/14/201435.8736.4235.8736.18411,245
8/14/201439.3539.7039.0239.4816,289
8/13/201435.8435.9835.4735.87533,761
8/13/201439.3039.3038.7639.1227,511
8/12/201435.4535.9235.4035.67765,310
8/12/201438.7139.3138.7139.0013,354
8/11/201435.7536.0735.3735.40711,917
8/11/201439.2939.3438.6638.6923,337
8/8/201435.4235.8035.1935.51596,786
8/8/201438.8539.2838.6238.9713,320
8/7/201436.3336.4435.2035.25824,043
8/7/201439.9239.9238.4438.5040,625
8/6/201435.9636.4135.8936.21432,964
8/6/201439.2539.7939.2539.549,132
8/5/201435.9136.4635.9136.03608,178
8/5/201439.4539.9539.4439.4810,166
8/4/201436.3036.4535.8936.28542,540
8/1/201436.0036.7035.7436.121,247,089
8/1/201439.0039.8739.0039.4520,844
7/31/201436.2136.3935.8835.921,065,789
7/31/201439.4739.6039.1139.3444,557
7/30/201437.4937.7536.3236.641,013,352
7/30/201441.0041.1339.5239.9970,300
7/29/201438.7138.8137.9037.92981,860
7/29/201442.0042.0041.1341.1322,909
7/28/201438.7638.7738.3038.61759,959
7/28/201441.9941.9941.4241.7329,826
7/25/201437.8438.9137.5338.561,787,909
7/25/201441.5441.9440.7741.6859,017
7/24/201441.0041.4537.2438.643,467,031
7/24/201444.5044.6340.0041.55176,310
7/23/201440.7041.8340.4941.79980,397
7/23/201443.8044.9443.6244.9463,212
7/22/201440.5640.9240.4540.59780,525
7/22/201443.3543.9843.3543.6215,087
7/21/201440.5940.6140.0540.39574,328
7/21/201443.6843.8143.1143.3553,050
7/18/201440.2440.8540.0040.74429,491
7/18/201443.6043.8943.5943.6811,149
7/17/201440.5540.6039.8240.00692,619
7/17/201443.1043.3242.8643.1015,243
7/16/201440.7540.7540.2540.58915,230
7/16/201443.7043.8043.3543.6014,377
7/15/201441.9742.3140.3140.38871,388
7/15/201445.0345.0343.4043.4429,394
7/14/201442.2942.6041.7942.11544,038
7/14/201445.3545.6344.7945.077,722
7/11/201442.2242.7642.0442.11450,205
7/11/201445.2945.8145.1045.1420,790
7/10/201441.6142.5841.4642.14456,954
7/10/201444.6445.0644.3544.9413,735
7/9/201441.6742.0841.4142.04443,886
7/9/201444.2244.8844.2244.7517,513
7/8/201442.0142.1341.3241.48754,053
7/8/201444.9844.9844.1544.2717,800
7/7/201443.2043.2541.6342.10626,565
7/7/201446.0546.0544.4144.9234,214
7/4/201445.9946.5045.9946.509,414
7/3/201442.3043.0342.1542.99464,350
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center