Quantcast

Domtar Corporation (NEW) Common Stock Historical Stock Prices

UFS 
$45.5
*  
0.34
0.75%
Get UFS Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 45.11 45.52 44.77 45.50 463,410
10/16/2018 45.19 45.52 44.77 45.5 464,887
10/15/2018 44.95 45.39 44.8 45.16 605,359
10/12/2018 45.94 46.03 44.37 44.81 537,686
10/11/2018 45.73 45.88 44.92 45.02 650,851
10/10/2018 46.9 47.3471 45.93 45.93 655,314
10/09/2018 48.19 48.46 46.66 47.01 865,160
10/08/2018 49.49 49.55 48.285 48.68 494,482
10/05/2018 50.01 50.44 49.6 49.64 560,524
10/04/2018 50.47 50.64 49.585 49.94 913,275
10/03/2018 51.92 52.45 50.5701 50.68 818,212
10/02/2018 52.32 52.63 51.44 51.57 380,722
10/01/2018 52.02 52.81 51.84 52.38 529,577
09/28/2018 52.82 52.95 52.1 52.17 481,967
09/27/2018 53.34 53.55 52.97 52.97 345,747
09/26/2018 53.41 53.7299 53.07 53.3 492,282
09/25/2018 53.95 54.17 53.25 53.41 414,798
09/24/2018 53.76 54.05 53.52 53.82 526,761
09/21/2018 53.85 53.99 53.71 53.75 587,671
09/20/2018 53.78 54.1 53.6 53.73 419,128
09/19/2018 53.67 54.02 53.32 53.61 378,427
09/18/2018 54.45 54.5 53.51 53.54 527,209
09/17/2018 53.67 54.45 53.63 54.39 1,014,748
09/14/2018 52.85 53.66 52.63 53.55 848,969
09/13/2018 52.19 52.68 51.95 52.63 831,631
09/12/2018 52.52 53.2 52.435 53.09 615,705
09/11/2018 52.33 52.82 51.83 52.51 484,717
09/10/2018 52.43 53.05 52.43 52.55 463,345
09/07/2018 52.11 52.72 51.75 52.21 605,822
09/06/2018 51.92 52.08 51.51 51.74 448,487
09/05/2018 51.1 51.97 50.855 51.81 550,547
09/04/2018 50.91 51.27 50.62 51.1 423,680
08/31/2018 51.27 51.46 50.77 50.9 446,860
08/30/2018 52.02 52.11 51.33 51.45 222,219
08/29/2018 52.11 52.24 51.8 52.06 318,770
08/28/2018 51.69 52.05 51.54 51.99 335,023
08/27/2018 51.53 51.93 51.28 51.62 355,289
08/24/2018 50.79 51.23 50.48 51.21 491,869
08/23/2018 50.9 51.15 50.285 50.46 407,758
08/22/2018 51.08 51.43 50.72 50.9 535,108
08/21/2018 50.56 51.15 50.4 51.03 552,487
08/20/2018 50.64 50.84 50.33 50.44 589,413
08/17/2018 50.09 50.895 50.04 50.53 510,425
08/16/2018 50.3 50.63 49.935 50.4 532,008
08/15/2018 50.4 50.51 49.77 49.99 536,909
08/14/2018 49.83 50.56 49.82 50.55 400,567
08/13/2018 49.75 50.17 49.43 49.73 308,354
08/10/2018 49.76 49.88 49.51 49.67 263,081
08/09/2018 49.86 50.29 49.77 49.87 348,402
08/08/2018 49.92 50.05 49.48 49.8 403,336
08/07/2018 50.29 50.58 49.79 49.82 479,747
08/06/2018 49.89 50.745 49.68 50.44 560,474
08/03/2018 48.87 49.96 48.581 49.95 580,647
08/02/2018 48.65 49 47.9 48.57 773,098
08/01/2018 46.53 49.14 45.54 48.93 1,942,935
07/31/2018 48.16 48.34 47.25 48.22 713,159
07/30/2018 47.95 48.65 47.95 48.11 776,218
07/27/2018 48.01 48.15 47.61 47.7 319,005
07/26/2018 47.62 48.105 47.475 47.93 405,485
07/25/2018 47.58 47.71 47.07 47.61 264,824
07/24/2018 48.26 48.26 47.54 47.77 272,907
07/23/2018 47.88 47.955 47.11 47.85 533,662
07/20/2018 48.53 48.53 47.7 47.94 532,527
07/19/2018 48.03 48.65 47.92 48.6 566,005
07/18/2018 48.17 48.5 47.56 47.91 386,200
07/17/2018 48.39 48.71 48.11 48.41 592,177
07/16/2018 48.18 48.74 47.75 48.12 412,258
*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?

Smart Portfolio