Quantcast

Domtar Corporation (NEW) Common Stock Historical Stock Prices

UFS 
$44.32
*  
0.41
0.93%
Get UFS Alerts
*Delayed - data as of Jan. 17, 2019 10:30 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
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-OCT-2018 TO 16-JAN-2019

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.
10:30 43.61 44.37 43.48 44.32 85,288
01/16/2019 43.64 44.33 43.47 43.91 694,330
01/15/2019 43.27 44.035 42.61 43.46 1,011,401
01/14/2019 43.06 43.83 42.7075 43.65 979,900
01/11/2019 42 44.2097 41.84 43.35 2,594,536
01/10/2019 37.52 41.99 37.34 41.96 2,705,461
01/09/2019 37.08 37.67 36.58 37.44 1,005,667
01/08/2019 36.49 37.17 36.4 37.11 654,018
01/07/2019 36.4 36.73 35.945 36.12 988,054
01/04/2019 35.41 36.49 35.365 36.24 657,558
01/03/2019 34.78 35.25 34.1 34.85 696,371
01/02/2019 34.38 34.99 33.81 34.92 572,926
12/31/2018 34.83 35.13 34.299 35.13 753,771
12/28/2018 35.76 36.03 34.71 34.93 634,477
12/27/2018 35.42 35.8225 34.68 35.79 701,422
12/26/2018 34.96 36.07 34.57 36.07 952,135
12/24/2018 34.85 35.25 34.21 34.79 515,706
12/21/2018 35.69 35.94 34.7 34.86 1,315,372
12/20/2018 36.31 36.7 35.14 35.78 775,276
12/19/2018 37.43 37.79 36.43 36.54 1,022,836
12/18/2018 37.33 38.05 37.32 37.69 775,565
12/17/2018 38.31 38.52 36.95 37.12 863,814
12/14/2018 38.33 39.1 38.25 38.65 825,085
12/13/2018 39.71 40.08 38.49 38.51 886,065
12/12/2018 39.98 40.76 39.77 39.82 1,002,443
12/11/2018 40.59 40.74 39.34 39.49 916,336
12/10/2018 40.73 40.86 39.4585 39.98 827,797
12/07/2018 41.75 42.15 40.705 40.84 658,565
12/06/2018 41.96 42.09 41.14 41.91 802,792
12/04/2018 44.1 44.19 42.03 42.65 1,306,299
12/03/2018 44.44 44.77 43.35 44.19 646,104
11/30/2018 43.37 43.78 42.92 43.58 587,448
11/29/2018 43.52 44.1 43.23 43.44 669,714
11/28/2018 43.41 43.68 42.45 43.53 651,202
11/27/2018 43.88 44.06 42.91 43.22 783,842
11/26/2018 44.36 44.73 43.94 44.07 656,155
11/23/2018 43.93 44.2 43.47 43.98 276,513
11/21/2018 44.2 44.73 44.03 44.12 530,175
11/20/2018 44.36 44.88 43.65 44.07 609,515
11/19/2018 45.73 45.81 44.71 44.99 618,436
11/16/2018 45.95 46.53 45.44 45.78 917,037
11/15/2018 45.71 46.52 45.1 46.27 1,204,867
11/14/2018 46.77 47.05 45.58 46.09 471,441
11/13/2018 46.64 47.07 46.17 46.28 665,391
11/12/2018 47.64 47.64 46.11 46.24 860,227
11/09/2018 49.04 49.19 47.5 47.76 889,736
11/08/2018 49.57 49.98 49.1 49.27 425,364
11/07/2018 48.72 49.9 48.645 49.86 701,873
11/06/2018 48.54 49.01 48.25 48.68 794,163
11/05/2018 48.03 49.08 47.98 48.72 686,115
11/02/2018 47.81 49.89 47.81 48 883,819
11/01/2018 46.97 47.5 43.29 47.02 2,283,984
10/31/2018 45.74 46.57 45.19 46.31 948,348
10/30/2018 44.28 45.29 44.16 45.28 626,641
10/29/2018 45.76 46.36 43.56 44.12 654,979
10/26/2018 45.59 45.84 44.6 45.12 856,349
10/25/2018 44 46.53 44 46.25 775,141
10/24/2018 45.2 45.39 43.69 43.74 641,280
10/23/2018 44.81 45.38 43.63 45.15 777,463
10/22/2018 45.05 45.45 44.805 45.33 807,092
10/19/2018 44.86 45.01 44.54 44.92 550,417
10/18/2018 44.88 45.34 44.365 44.68 477,370
10/17/2018 45.46 45.56 44.58 44.96 336,486
10/16/2018 45.19 45.52 44.77 45.5 464,887
*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