Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Domtar Corp
(NY:
UFS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
40.39
43.01
40.39
42.76
3,564,654
+2.13(+5.24%)
Nov 27, 2009
39.69
41.10
39.39
40.63
751,227
-1.27(-3.02%)
Nov 25, 2009
41.39
42.32
40.52
41.89
885,685
+1.33(+3.27%)
Nov 24, 2009
40.16
41.11
40.16
40.57
1,296,755
+0.34(+0.85%)
Nov 23, 2009
40.45
40.47
39.71
40.22
1,118,272
+0.82(+2.08%)
Nov 20, 2009
39.22
40.44
39.01
39.41
1,199,011
-0.54(-1.35%)
Nov 19, 2009
39.69
40.03
38.46
39.94
1,256,356
-0.29(-0.72%)
Nov 18, 2009
40.35
40.47
39.10
40.23
1,232,410
-0.22(-0.54%)
Nov 17, 2009
40.54
40.72
39.46
40.45
1,008,324
-0.47(-1.15%)
Nov 16, 2009
40.52
41.38
40.27
40.92
1,539,629
+0.90(+2.25%)
Nov 13, 2009
39.66
40.37
39.04
40.02
1,223,995
+0.95(+2.44%)
Nov 12, 2009
38.93
39.81
38.11
39.06
2,712,084
+0.16(+0.41%)
Nov 11, 2009
38.94
39.56
37.59
38.91
1,588,366
+0.61(+1.58%)
Nov 10, 2009
38.22
39.00
37.89
38.30
1,569,158
+0.03(+0.08%)
Nov 09, 2009
37.63
39.36
37.52
38.27
1,490,518
+0.99(+2.64%)
Nov 06, 2009
37.00
38.13
36.45
37.28
1,314,153
+1.02(+2.80%)
Nov 05, 2009
34.69
37.51
34.43
36.27
1,648,396
+1.65(+4.77%)
Nov 04, 2009
35.89
36.26
34.51
34.62
2,008,011
-1.05(-2.95%)
Nov 03, 2009
35.62
35.81
33.27
35.67
1,688,596
+1.32(+3.84%)
Nov 02, 2009
33.58
35.22
33.15
34.35
3,271,679
+2.61(+8.21%)
Oct 30, 2009
31.90
33.26
30.80
31.74
3,235,945
+1.78(+5.94%)
Oct 29, 2009
28.39
30.05
28.19
29.96
2,289,102
+1.86(+6.61%)
Oct 28, 2009
29.85
30.28
27.80
28.11
1,453,622
-1.81(-6.05%)
Oct 27, 2009
30.65
31.26
29.75
29.92
1,292,123
-0.51(-1.67%)
Oct 26, 2009
31.47
32.84
30.13
30.43
1,246,172
-1.11(-3.51%)
Oct 23, 2009
31.74
31.87
31.30
31.53
949,040
-1.52(-4.61%)
Oct 22, 2009
31.36
33.69
30.48
33.06
1,053,190
+1.58(+5.03%)
Oct 21, 2009
32.98
32.98
31.37
31.47
1,180,766
-0.15(-0.48%)
Oct 20, 2009
32.04
32.09
31.35
31.62
1,667,130
-2.07(-6.14%)
Oct 19, 2009
33.24
33.89
33.14
33.69
928,371
+0.76(+2.30%)
Oct 16, 2009
34.29
34.53
32.89
32.93
1,525,038
-1.59(-4.61%)
Oct 15, 2009
31.89
34.57
31.84
34.53
1,717,351
+2.06(+6.35%)
Oct 14, 2009
31.13
32.59
31.13
32.46
773,104
+1.62(+5.26%)
Oct 13, 2009
30.36
31.42
30.23
30.84
664,704
+0.33(+1.09%)
Oct 12, 2009
31.34
31.70
30.33
30.51
562,715
-0.69(-2.21%)
Oct 09, 2009
30.72
31.20
30.43
31.20
412,394
+0.54(+1.75%)
Oct 08, 2009
29.96
30.91
29.93
30.66
903,511
+1.08(+3.64%)
Oct 07, 2009
29.97
30.08
29.40
29.58
978,687
-0.45(-1.51%)
Oct 06, 2009
30.01
30.34
29.43
30.04
1,125,280
+0.50(+1.69%)
Oct 05, 2009
28.80
29.58
28.80
29.54
1,481,106
+0.83(+2.90%)
Oct 02, 2009
27.81
29.77
27.58
28.71
1,620,786
+0.68(+2.43%)
Oct 01, 2009
28.41
28.95
26.83
28.02
2,929,590
+1.33(+5.00%)
Sep 30, 2009
27.77
27.92
26.08
26.69
1,122,789
-0.83(-3.00%)
Sep 29, 2009
26.85
27.67
26.85
27.52
491,297
+0.91(+3.42%)
Sep 28, 2009
26.46
26.97
25.70
26.61
855,536
+0.45(+1.71%)
Sep 25, 2009
25.68
26.42
25.44
26.16
1,039,804
+0.26(+0.99%)
Sep 24, 2009
28.08
28.08
25.67
25.90
1,716,279
-2.89(-10.05%)
Sep 23, 2009
30.33
31.83
28.72
28.80
1,447,973
-1.57(-5.17%)
Sep 22, 2009
29.33
30.65
29.11
30.37
1,104,526
+1.36(+4.70%)
Sep 21, 2009
28.75
29.08
28.27
29.00
712,077
-0.04(-0.13%)
Sep 18, 2009
28.12
29.44
28.12
29.04
1,000,911
+0.60(+2.11%)
Sep 17, 2009
29.74
29.76
28.08
28.44
691,302
-0.70(-2.42%)
Sep 16, 2009
28.85
29.62
28.59
29.15
739,449
+0.64(+2.26%)
Sep 15, 2009
27.93
29.10
27.78
28.50
1,511,570
+0.74(+2.68%)
Sep 14, 2009
27.32
27.80
27.21
27.76
1,086,793
+0.49(+1.81%)
Sep 11, 2009
27.95
28.28
27.08
27.27
945,425
-0.45(-1.64%)
Sep 10, 2009
27.28
27.72
26.67
27.72
584,284
+0.44(+1.61%)
Sep 09, 2009
27.08
27.74
26.80
27.28
739,424
+0.19(+0.70%)
Sep 08, 2009
27.33
27.83
26.94
27.09
625,065
+0.14(+0.51%)
Sep 04, 2009
26.17
27.06
26.01
26.95
1,287,741
+0.84(+3.22%)
Sep 03, 2009
26.61
26.93
25.87
26.11
1,093,415
-0.24(-0.92%)
Sep 02, 2009
25.12
27.08
24.61
26.36
1,365,556
+1.07(+4.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.