Domtar Corporation Historical Stock Prices

UFS 
$44.78
*  
1.44
3.12%
Get UFS Alerts
*Delayed - data as of Apr. 1, 2015 10:50 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 31-DEC-2014 TO 31-MAR-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.
10:50  44.68  45.72  44.09  44.78 287,574
03/31/2015 46.06 46.28 45.22 46.22 697,672
03/30/2015 46.59 46.98 46.06 46.86 577,618
03/27/2015 46.78 47 45.675 46.25 750,365
03/26/2015 45.78 46.92 45.69 46.78 1,022,315
03/25/2015 46.76 46.76 45.62 45.62 822,235
03/24/2015 46.23 46.64 45.95 46.46 584,921
03/23/2015 45.55 46.58 45.42 46.14 709,900
03/20/2015 45.27 45.64 44.86 45.36 1,309,931
03/19/2015 45.74 45.91 44.91 45.01 605,751
03/18/2015 45.53 46.54 45.23 46.23 769,957
03/17/2015 44.52 45.91 44.25 45.64 1,104,342
03/16/2015 44.43 44.69 43.76 44.53 1,575,707
03/13/2015 43.87 44.58 43.21 44.47 916,613
03/12/2015 43.82 44.21 42.82 44.04 1,026,501
03/11/2015 43.06 43.65 42.5385 43.64 868,220
03/10/2015 44.29 44.59 42.85 42.93 895,310
03/09/2015 45.84 45.84 44.55 44.71 1,167,190
03/06/2015 43.64 48.3 43.55 45.58 3,146,589
03/05/2015 44.25 44.25 43.3 43.65 425,744
03/04/2015 43.94 44.34 43.83 44.24 382,869
03/03/2015 45.23 45.46 43.86 44.15 533,322
03/02/2015 45.2 45.56 44.65 45.39 615,761
02/27/2015 44.53 45.7717 44.38 45.2 838,381
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
*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?