Domtar Corporation Historical Stock Prices

UFS 
$40.28
*  
0.38
0.93%
Get UFS Alerts
*Delayed - data as of Aug. 3, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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  40.59  40.64  39.79  40.28 282,543
07/31/2015 40.01 40.92 39.87 40.66 739,941
07/30/2015 40.02 40.97 39.56 40 614,803
07/29/2015 40.25 40.72 40.15 40.52 533,114
07/28/2015 39.38 40.56 39.15 40.31 544,353
07/27/2015 39.18 39.69 39.02 39.19 326,313
07/24/2015 40.41 40.53 39.34 39.62 325,958
07/23/2015 41.2 41.2 40.46 40.48 302,115
07/22/2015 40.75 41.415 40.75 40.85 340,498
07/21/2015 41.66 41.805 40.93 40.98 379,183
07/20/2015 41.45 41.9 41.16 41.85 428,132
07/17/2015 41.74 41.834 41.29 41.38 378,813
07/16/2015 41.36 42.17 41.11 41.69 556,224
07/15/2015 42.22 42.25 41.16 41.26 544,247
07/14/2015 41.96 42.3799 41.8 42.21 322,308
07/13/2015 41 42.14 41 42.09 613,430
07/10/2015 40.7 40.99 40.45 40.6 422,055
07/09/2015 40.78 40.78 39.85 40.03 420,295
07/08/2015 41 41.4 40.07 40.33 472,277
07/07/2015 41.01 41.92 40.2 41.67 605,486
07/06/2015 41.09 41.65 40.94 41.11 572,474
07/02/2015 41.33 41.8 41.14 41.48 649,052
07/01/2015 41.96 42.11 41.31 41.64 397,589
06/30/2015 42.02 42.2 41.09 41.4 673,164
06/29/2015 43.22 43.74 41.78 41.96 668,494
06/26/2015 43.26 43.88 42.988 43.78 671,533
06/25/2015 43.17 43.5 42.84 43.22 477,908
06/24/2015 43.33 43.67 43.1 43.15 416,110
06/23/2015 43.64 43.7299 42.97 43.38 370,879
06/22/2015 44.11 44.15 42.97 43.52 585,757
06/19/2015 44.32 44.94 44.32 44.55 480,191
06/18/2015 43.82 44.64 43.64 44.22 321,045
06/17/2015 43.88 44.29 43.41 43.53 221,410
06/16/2015 43.5 44.33 43.44 43.79 285,133
06/15/2015 43.6 43.7 43.07 43.53 255,176
06/12/2015 44.29 44.4 43.87 43.9 244,280
06/11/2015 43.73 44.57 43.73 44.57 316,360
06/10/2015 43.59 44.41 43.55 43.72 323,381
06/09/2015 43.35 43.67 43.0225 43.23 185,157
06/08/2015 43.45 43.5373 43.12 43.24 220,541
06/05/2015 43.24 43.66 43.06 43.37 382,607
06/04/2015 43.76 43.76 43.28 43.6 268,449
06/03/2015 43.65 43.98 43.43 43.68 207,877
06/02/2015 43.26 43.7 43.2 43.42 337,042
06/01/2015 43.22 43.62 42.8 43.41 453,601
05/29/2015 44.08 44.23 43.06 43.22 549,279
05/28/2015 44.34 44.52 43.88 44.11 290,721
05/27/2015 43.98 44.58 43.69 44.53 306,731
05/26/2015 44.15 44.48 43.88 43.97 408,785
05/22/2015 44.49 44.79 44.34 44.7 223,964
05/21/2015 44.49 45.3 44.32 44.68 402,142
05/20/2015 44.72 44.77 44.1 44.44 692,287
05/19/2015 45.05 45.48 44.71 44.75 403,305
05/18/2015 44.8 45.77 44.51 45.43 432,463
05/15/2015 45.01 45.24 44.54 44.88 453,842
05/14/2015 44 45.18 44 45.12 915,289
05/13/2015 43.47 43.93 43.125 43.56 489,121
05/12/2015 42.99 43.2366 42.75 43 561,997
05/11/2015 42.66 43.2 42.575 43 441,761
05/08/2015 42.99 43.04 42.51 42.71 564,555
05/07/2015 42.8 42.97 42.3 42.61 653,459
05/06/2015 42.68 42.94 42.58 42.89 693,585
05/05/2015 44.16 44.71 42.17 42.66 1,767,367
05/04/2015 43.52 44.38 43.34 44.25 579,749
05/01/2015 42.83 43.69 42.83 43.24 579,392
04/30/2015 41.9 43.67 41.9 43.22 1,020,558
*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?