Domtar Corporation Historical Stock Prices

UFS 
$42.04
*  
0.56
1.35%
Get UFS Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading UFS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.59  42.08  41.41  42.04 443,886
07/08/2014 42.01 42.13 41.32 41.48 754,053
07/07/2014 43.2 43.25 41.63 42.1 626,565
07/03/2014 42.3 43.03 42.15 42.99 464,350
07/02/2014 43.42 43.45 42.15 42.2 691,506
07/01/2014 43.2 43.66 42.67 43.41 724,351
06/30/2014 42.9 43.36 42.63 42.85 701,410
06/27/2014 43.33 44.027 43.02 43.4 898,094
06/26/2014 43.73 43.84 42.89 43.29 678,781
06/25/2014 43.96 44.53 43.44 43.69 762,456
06/24/2014 44.89 45.08 43.86 43.98 758,368
06/23/2014 44.39 44.9 43.57 44.75 767,058
06/20/2014 44.62 44.79 44.1 44.23 1,332,338
06/19/2014 44.1 44.68 43.4 43.79 1,095,132
06/18/2014 43.71 43.95 43.3 43.88 954,753
06/17/2014 43.43 43.87 43.095 43.465 1,175,564
06/16/2014 43.385 43.64 42.9 43.51 735,916
06/13/2014 43.155 43.59 42.87 43.31 510,352
06/12/2014 43.49 44.3 43.14 43.205 703,438
06/11/2014 44.96 44.975 43.545 43.58 896,810
06/10/2014 45.92 46.02 45.205 45.435 467,338
06/09/2014 45.525 46.36 45.515 46.05 602,700
06/06/2014 46.205 46.205 45.13 45.415 616,322
06/05/2014 46.33 46.5881 45.83 46.305 293,528
06/04/2014 45.985 46.75 45.92 46.09 394,102
06/03/2014 46.29 46.475 45.955 46.12 651,492
06/02/2014 45.64 46.495 45.24 46.48 619,726
05/30/2014 46.23 46.23 45.305 45.44 552,982
05/29/2014 45.56 46.265 45.425 46.26 542,460
05/28/2014 45.6 45.8275 45.36 45.495 623,326
05/27/2014 46.11 46.11 45.315 45.355 894,160
05/23/2014 45.63 46.0375 45.45 45.86 606,276
05/22/2014 45.36 45.825 45.345 45.515 725,652
05/21/2014 45.5 45.815 44.97 45.18 891,490
05/20/2014 45.835 46.1 45.26 45.345 1,681,988
05/19/2014 46 46.29 44.915 46.09 1,047,498
05/16/2014 46.74 46.85 45.815 46.35 627,270
05/15/2014 47.29 47.29 45.79 46.49 996,986
05/14/2014 46.88 48.245 46.88 47.485 892,810
05/13/2014 47.4425 47.785 46.855 47.16 609,162
05/12/2014 46.125 47.555 46.0225 47.245 660,070
05/09/2014 45.765 46.38 45.645 45.94 755,508
05/08/2014 46.565 47.265 45.975 46.04 1,075,934
05/07/2014 46.42 46.8225 46.08 46.56 701,716
05/06/2014 46.73 46.91 46.315 46.365 756,736
05/05/2014 47.355 47.465 46.67 46.9 769,146
05/02/2014 47.225 47.935 46.86 47.55 1,461,466
05/01/2014 46.82 47.61 46.105 47.075 1,258,456
04/30/2014 46 48.02 46 46.68 1,663,890
04/29/2014 46.625 46.625 45.225 45.76 1,521,034
04/28/2014 47.365 47.39 46.03 46.615 1,127,466
04/25/2014 48.965 48.965 47.07 47.395 1,550,456
04/24/2014 49.27 49.355 46.51 49.14 1,885,664
04/23/2014 48.32 48.635 47.832 48.45 962,824
04/22/2014 48.5 48.67 48.13 48.195 840,278
04/21/2014 47.96 48.63 47.815 48.47 656,914
04/17/2014 47.835 48.43 47.835 47.97 796,036
04/16/2014 47.93 48.155 47.69 47.915 708,140
04/15/2014 48.13 48.39 47.085 47.76 1,143,374
04/14/2014 48.015 48.635 47.775 47.975 760,238
04/11/2014 49.105 49.175 47.705 47.83 1,202,406
04/10/2014 50.52 50.52 49.01 49.105 1,238,438
04/09/2014 50.645 50.755 49.945 50.59 1,343,912
04/08/2014 52.245 52.61 50.52 51.16 2,239,238
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?