Domtar Corporation (NEW) Common Stock Historical Stock Prices

UFS 
$35.35
*  
2.09
5.58%
Get UFS Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading UFS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    UFS After Hours
 
 
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 23-MAR-2016 TO 23-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.81 36.09 35.35 35.35 989,628
06/23/2016 37.23 37.455 37 37.44 359,738
06/22/2016 37.13 37.415 36.64 36.69 324,118
06/21/2016 37.39 37.39 36.73 37.05 336,401
06/20/2016 37.61 37.68 37.18 37.27 314,720
06/17/2016 36.56 37.02 36.44 36.73 425,304
06/16/2016 36.46 36.61 35.87 36.61 445,299
06/15/2016 37.1 37.56 36.73 36.75 372,974
06/14/2016 36.76 37.01 36.57 36.99 492,009
06/13/2016 37.56 37.71 36.85 36.91 361,501
06/10/2016 38.05 38.12 37.41 37.85 247,413
06/09/2016 38.98 39.045 38.24 38.33 234,016
06/08/2016 38.96 39.38 38.93 39.28 520,123
06/07/2016 38.46 39.06 38.3 38.9 486,656
06/06/2016 38.22 38.75 38.124 38.27 382,972
06/03/2016 38.85 38.92 37.93 37.98 620,601
06/02/2016 38.47 38.775 38.33 38.73 419,967
06/01/2016 38.55 38.64 38.21 38.51 306,177
05/31/2016 39.02 39.075 38.25 38.64 678,070
05/27/2016 38.4 39.04 38.29 38.88 457,330
05/26/2016 38.53 38.75 38.2955 38.5 313,871
05/25/2016 38.44 38.74 38.29 38.29 421,542
05/24/2016 38.08 38.68 38.04 38.38 501,030
05/23/2016 38 38.29 37.665 37.91 364,698
05/20/2016 37.15 38.01 37.15 38 651,713
05/19/2016 36.57 37.045 36.32 36.97 341,485
05/18/2016 37.29 37.73 36.79 36.88 392,929
05/17/2016 37.5 37.8 37.17 37.31 408,476
05/16/2016 37.51 38.1 37.125 37.67 359,109
05/13/2016 37.47 37.657 36.98 37.22 453,730
05/12/2016 38.42 38.46 37.41 37.7 446,909
05/11/2016 37.52 38.46 37.47 37.95 493,481
05/10/2016 37.16 37.61 37.09 37.5 345,057
05/09/2016 37.29 37.49 36.66 37 596,758
05/06/2016 36.72 37.7 36.56 37.51 867,870
05/05/2016 37.4 37.5899 36.85 36.85 379,143
05/04/2016 37.25 37.41 36.77 37.25 563,823
05/03/2016 38.5 38.84 36.8 37.3 665,648
05/02/2016 38.99 39.06 38.37 38.83 1,484,450
04/29/2016 39.18 39.34 38.17 38.64 939,462
04/28/2016 41.68 41.925 39.03 39.13 1,369,787
04/27/2016 41.21 41.81 41.105 41.77 941,890
04/26/2016 39.99 41.14 39.99 41.1 744,747
04/25/2016 40.36 40.665 39.5 39.89 754,285
04/22/2016 39.97 40.76 39.97 40.72 706,627
04/21/2016 40.97 41.48 39.93 39.93 1,103,701
04/20/2016 42 42.28 41.16 41.18 868,287
04/19/2016 42.09 42.95 41.82 42.13 527,837
04/18/2016 41.16 42.13 41.16 42.09 579,022
04/15/2016 41.9 42.11 41.24 41.56 832,055
04/14/2016 42.36 42.7 42.3 42.68 398,778
04/13/2016 41.11 42.56 41.0464 42.32 739,296
04/12/2016 40.52 41.05 40.3101 40.97 442,552
04/11/2016 39.91 40.66 39.3 40.27 417,230
04/08/2016 39.95 40.32 39.69 40.17 466,190
04/07/2016 40.05 40.51 39.37 39.56 721,882
04/06/2016 39.29 40.13 39.25 40.07 755,292
04/05/2016 40.12 40.61 39.92 40.11 524,680
04/04/2016 41.03 41.3 40.555 40.66 679,966
04/01/2016 40.24 41.04 39.65 41.03 1,062,839
03/31/2016 39.59 40.73 39 40.5 2,362,797
03/30/2016 38.6 38.91 37.85 38.75 1,064,699
03/29/2016 37.41 38.32 37.24 38.31 513,928
03/28/2016 37.42 37.76 37.16 37.48 424,332
03/24/2016 36.95 37.39 36.72 37.39 279,359
03/23/2016 37.5 37.69 36.93 37.17 381,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?