Domtar Corporation Historical Stock Prices

UFS 
$35.9
*  
1.17
3.37%
Get UFS Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.73  36.03  34.52  35.90 760,910
10/20/2014 34.52 36.03 34.52 35.9 762,067
10/17/2014 35.23 35.32 34.54 34.73 520,182
10/16/2014 33.39 34.96 33.39 34.76 789,298
10/15/2014 33.16 34.4 33.0375 34.04 894,073
10/14/2014 33.34 33.94 33.12 33.32 992,495
10/13/2014 33.46 34.22 33.06 33.06 584,431
10/10/2014 34.19 34.39 33.61 33.66 836,149
10/09/2014 35.47 35.54 34.16 34.16 601,544
10/08/2014 35.26 35.63 34.63 35.54 798,204
10/07/2014 35.95 35.9666 35.39 35.41 821,308
10/06/2014 36.21 36.27 35.55 36.08 991,032
10/03/2014 35.74 36.06 35.58 35.86 1,188,273
10/02/2014 34.9 35.81 34.52 35.41 818,697
10/01/2014 34.95 35.26 34.62 34.78 1,026,367
09/30/2014 35.61 35.77 34.91 35.13 960,541
09/29/2014 36.5 36.5 35.93 35.97 2,774,919
09/26/2014 36.38 36.69 36.304 36.59 643,862
09/25/2014 37 37.06 36.06 36.42 785,744
09/24/2014 37 37.328 36.84 37.25 633,788
09/23/2014 36.95 37.3433 36.81 36.97 555,554
09/22/2014 38.02 38.02 36.79 37.08 940,847
09/19/2014 38.39 38.59 37.41 37.8 4,573,274
09/18/2014 38.32 38.49 38.03 38.18 499,413
09/17/2014 38.05 38.44 37.8 38.06 720,617
09/16/2014 37.65 38.44 37.4 38.07 1,138,675
09/15/2014 36.87 38.28 36.87 37.69 2,001,106
09/12/2014 36.95 37.18 36.5 36.66 606,957
09/11/2014 36.82 37.425 36.75 37.11 1,204,736
09/10/2014 37.27 37.3 36.86 37.03 818,690
09/09/2014 37.95 37.95 36.98 37.17 988,419
09/08/2014 38.48 38.5298 38.03 38.28 660,260
09/05/2014 38.12 38.55 38 38.4 505,754
09/04/2014 38.36 38.75 37.98 38.2 706,576
09/03/2014 38 38.15 37.53 37.68 860,343
09/02/2014 37.49 37.88 37.16 37.85 799,333
08/29/2014 37.48 37.65 37.15 37.29 617,755
08/28/2014 37.35 37.53 37 37.26 432,726
08/27/2014 37.84 38.06 37.41 37.43 532,583
08/26/2014 37.39 37.69 37.32 37.56 607,798
08/25/2014 37.23 37.35 36.98 37.31 496,999
08/22/2014 36.75 37.15 36.57 36.98 477,354
08/21/2014 36.56 36.91 36.4571 36.75 752,871
08/20/2014 37.75 37.88 35.91 36.34 1,385,254
08/19/2014 36.94 38.76 36.91 37.83 1,125,789
08/18/2014 36.35 36.62 36.27 36.44 678,501
08/15/2014 36.29 36.67 36.03 36.15 533,657
08/14/2014 35.87 36.42 35.87 36.18 411,245
08/13/2014 35.84 35.98 35.47 35.87 533,761
08/12/2014 35.45 35.92 35.4 35.67 765,310
08/11/2014 35.75 36.07 35.37 35.4 711,917
08/08/2014 35.42 35.8 35.19 35.51 596,786
08/07/2014 36.33 36.44 35.2 35.25 824,043
08/06/2014 35.96 36.41 35.89 36.21 432,964
08/05/2014 35.91 36.4637 35.91 36.03 608,178
08/04/2014 36.3 36.45 35.89 36.28 542,540
08/01/2014 36 36.7 35.74 36.12 1,247,089
07/31/2014 36.21 36.3899 35.88 35.92 1,065,789
07/30/2014 37.49 37.75 36.3155 36.64 1,013,352
07/29/2014 38.71 38.81 37.9 37.92 981,560
07/28/2014 38.76 38.77 38.3 38.61 758,959
07/25/2014 37.84 38.91 37.53 38.56 1,787,909
07/24/2014 41 41.45 37.2401 38.64 3,463,831
07/23/2014 40.7 41.83 40.49 41.79 980,397
07/22/2014 40.56 40.92 40.45 40.59 780,525
07/21/2014 40.59 40.61 40.05 40.39 574,328
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?