Domtar Corporation Historical Stock Prices

UFS 
$45.21
*  
0.57
1.28%
Get UFS Alerts
*Delayed - data as of Feb. 27, 2015 11:58 ET  -  Find a broker to begin trading UFS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    UFS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:58  44.53  45.23  44.38  45.21 165,843
02/26/2015 44.28 44.8 44 44.64 645,925
02/25/2015 43.83 44.34 43.7 44.21 726,519
02/24/2015 43.92 44.32 43.48 43.81 636,718
02/23/2015 43.72 43.72 43.19 43.42 505,456
02/20/2015 43.89 43.89 43.1 43.83 476,190
02/19/2015 44.02 44.49 43.48 43.74 621,493
02/18/2015 43.46 44.36 43.42 44.34 632,309
02/17/2015 44.39 44.5 43.82 43.93 922,014
02/13/2015 45.2 45.57 44.924 44.99 722,279
02/12/2015 43.98 45.29 43.52 45.09 1,603,658
02/11/2015 42.8 43.84 42.41 43.62 1,732,019
02/10/2015 41.92 42.81 41.02 42.62 1,299,134
02/09/2015 40.54 42 40.08 41.58 1,369,408
02/06/2015 39.27 42.14 39.06 40.91 2,784,555
02/05/2015 39.02 39.086 38.15 38.46 895,267
02/04/2015 38.48 39.18 38.36 38.76 619,075
02/03/2015 37.55 38.795 37.13 38.73 831,751
02/02/2015 38.49 38.915 37.27 37.39 775,167
01/30/2015 38.22 38.81 37.88 38.3 460,786
01/29/2015 37.48 38.55 37.03 38.51 684,088
01/28/2015 39 39 37.2 37.28 724,779
01/27/2015 38.46 39.29 38 38.75 690,962
01/26/2015 38.41 38.99 38.07 38.98 507,697
01/23/2015 39.46 39.46 37.77 38 652,064
01/22/2015 40.27 40.34 38.7 39.52 1,109,458
01/21/2015 36.88 40.1499 36.88 40.09 1,252,028
01/20/2015 37.37 37.67 36.51 36.75 641,457
01/16/2015 37.04 37.44 36.6 36.94 561,951
01/15/2015 38.28 38.32 37.02 37.15 489,344
01/14/2015 37.61 38.12 37.43 38.04 458,214
01/13/2015 38.4 39.11 37.79 38.24 475,309
01/12/2015 39 39.07 38.2 38.26 605,772
01/09/2015 39.23 39.28 38.72 39.04 607,380
01/08/2015 38.06 39.06 38.06 39.06 805,065
01/07/2015 37.82 38.1 37.3 37.93 663,610
01/06/2015 38.33 38.33 37.1 37.59 931,947
01/05/2015 40.03 40.05 39.03 39.06 465,796
01/02/2015 40.47 40.671 39.51 40.12 331,391
12/31/2014 40.85 40.95 40.18 40.22 361,832
12/30/2014 40.84 40.9 40.33 40.8 461,875
12/29/2014 40.57 41.39 40.49 41.04 353,449
12/26/2014 40.61 40.93 40.54 40.67 235,332
12/24/2014 40.45 40.89 40.22 40.32 293,410
12/23/2014 41.6 41.6 40.25 40.48 696,734
12/22/2014 41.9 42.17 41.1 41.25 593,208
12/19/2014 40.88 42 40.63 41.91 790,534
12/18/2014 40.93 41.095 40.422 40.76 558,237
12/17/2014 39.01 40.3 38.81 40.24 443,092
12/16/2014 38.55 39.6901 37.9 38.95 733,503
12/15/2014 38.82 38.84 38.1 38.67 595,730
12/12/2014 40.17 40.17 38.62 38.68 760,946
12/11/2014 41.14 41.4 40.22 40.35 489,726
12/10/2014 41.71 42 41.02 41.13 661,759
12/09/2014 40.48 41.74 40.36 41.7 670,355
12/08/2014 41.41 41.79 40.79 41.16 556,730
12/05/2014 41.06 41.575 40.7 41.5 482,429
12/04/2014 41.05 41.28 40.46 40.96 638,628
12/03/2014 41.14 41.41 40.89 41.26 452,162
12/02/2014 40.52 41.27 40.5 40.97 528,309
12/01/2014 40.6 40.6 39.68 40.42 731,964
11/28/2014 41.3 41.41 40.4204 40.7 552,617
11/26/2014 41.78 41.78 40.14 41.31 813,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?