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 (%)
Feb 26, 2010
41.25
41.25
39.57
39.61
596,954
-1.27(-3.10%)
Feb 25, 2010
40.13
40.96
39.84
40.88
993,693
-0.09(-0.22%)
Feb 24, 2010
40.39
41.41
40.14
40.97
626,473
+0.86(+2.15%)
Feb 23, 2010
40.61
41.47
39.58
40.10
733,566
-0.77(-1.87%)
Feb 22, 2010
40.73
41.13
39.82
40.87
615,697
+0.14(+0.35%)
Feb 19, 2010
40.66
41.15
40.13
40.72
570,778
-0.11(-0.26%)
Feb 18, 2010
40.04
40.85
39.75
40.83
401,645
+0.66(+1.64%)
Feb 17, 2010
40.04
40.84
39.60
40.17
589,336
+0.36(+0.89%)
Feb 16, 2010
38.63
39.84
38.62
39.81
1,063,628
+1.62(+4.25%)
Feb 12, 2010
38.06
38.19
38.19
38.19
2,089,728
-0.30(-0.77%)
Feb 11, 2010
37.94
38.54
37.56
38.49
834,860
+0.43(+1.14%)
Feb 10, 2010
38.69
38.98
37.50
38.06
814,042
-0.71(-1.84%)
Feb 09, 2010
38.34
39.02
37.55
38.77
856,450
+1.15(+3.06%)
Feb 08, 2010
38.05
39.19
37.47
37.62
871,012
-0.42(-1.10%)
Feb 05, 2010
39.00
39.00
35.81
38.03
2,091,318
+0.14(+0.38%)
Feb 04, 2010
41.69
41.69
36.80
37.89
2,891,610
-2.54(-6.28%)
Feb 03, 2010
40.90
40.90
38.75
40.43
1,617,202
-0.76(-1.84%)
Feb 02, 2010
40.42
41.77
40.42
41.19
808,113
+1.74(+4.42%)
Feb 01, 2010
37.89
40.46
37.89
39.44
1,131,993
+2.64(+7.17%)
Jan 29, 2010
36.86
38.12
36.44
36.81
794,086
+0.02(+0.04%)
Jan 28, 2010
38.50
38.65
36.54
36.79
911,211
-1.45(-3.80%)
Jan 27, 2010
38.00
38.37
36.48
38.25
1,705,134
-0.07(-0.18%)
Jan 26, 2010
39.04
40.24
38.22
38.31
904,172
-1.19(-3.01%)
Jan 25, 2010
40.62
41.67
39.09
39.50
1,007,891
-0.57(-1.42%)
Jan 22, 2010
41.90
42.19
39.85
40.07
1,131,691
-0.80(-1.96%)
Jan 21, 2010
43.87
44.16
40.83
40.88
1,008,194
-2.86(-6.55%)
Jan 20, 2010
43.73
43.95
42.91
43.74
1,737,077
-0.48(-1.08%)
Jan 19, 2010
42.12
45.00
42.04
44.22
1,725,321
+2.09(+4.96%)
Jan 15, 2010
40.59
42.13
42.13
42.13
2,300,865
+1.55(+3.83%)
Jan 14, 2010
40.69
40.97
39.81
40.57
820,140
-0.17(-0.41%)
Jan 13, 2010
40.73
41.28
40.43
40.74
629,931
+0.33(+0.81%)
Jan 12, 2010
40.78
41.26
40.09
40.41
1,152,785
-0.83(-2.02%)
Jan 11, 2010
42.59
42.63
40.69
41.25
1,036,200
-1.17(-2.75%)
Jan 08, 2010
42.35
42.98
40.89
42.41
755,368
-0.25(-0.59%)
Jan 07, 2010
43.59
43.60
42.55
42.66
694,734
-0.90(-2.07%)
Jan 06, 2010
43.35
43.80
43.06
43.57
959,849
+0.22(+0.51%)
Jan 05, 2010
43.01
43.73
42.75
43.35
537,969
+0.39(+0.92%)
Jan 04, 2010
42.69
43.16
42.56
42.95
724,963
+0.96(+2.29%)
Dec 31, 2009
43.08
41.99
41.99
41.99
676,957
-1.20(-2.79%)
Dec 30, 2009
43.07
43.46
42.55
43.19
491,961
-0.04(-0.09%)
Dec 29, 2009
43.95
43.95
43.01
43.23
518,854
-0.48(-1.09%)
Dec 28, 2009
44.00
44.00
43.19
43.71
305,255
-0.22(-0.50%)
Dec 24, 2009
44.80
44.80
43.43
43.93
135,435
-0.40(-0.91%)
Dec 23, 2009
43.93
44.79
43.80
44.33
580,882
+0.91(+2.09%)
Dec 22, 2009
42.32
43.55
42.22
43.42
531,002
+1.32(+3.13%)
Dec 21, 2009
41.40
42.88
41.10
42.10
531,712
+0.89(+2.15%)
Dec 18, 2009
40.94
41.91
39.87
41.22
1,171,893
-0.32(-0.77%)
Dec 17, 2009
42.52
42.59
41.45
41.54
479,423
-1.34(-3.13%)
Dec 16, 2009
42.58
43.38
42.47
42.88
493,053
+0.89(+2.13%)
Dec 15, 2009
42.44
42.94
41.87
41.98
530,486
-0.75(-1.76%)
Dec 14, 2009
42.82
43.20
42.54
42.73
570,716
+0.59(+1.40%)
Dec 11, 2009
41.68
42.58
41.28
42.14
669,379
+0.73(+1.76%)
Dec 10, 2009
42.32
42.54
41.29
41.41
813,421
-0.67(-1.60%)
Dec 09, 2009
42.00
42.60
41.25
42.09
904,731
-0.15(-0.36%)
Dec 08, 2009
41.85
42.79
41.52
42.24
884,626
-0.05(-0.11%)
Dec 07, 2009
42.55
43.07
42.06
42.29
819,001
-0.49(-1.15%)
Dec 04, 2009
42.88
43.88
41.61
42.78
1,722,646
+0.54(+1.27%)
Dec 03, 2009
42.96
43.54
42.21
42.24
1,052,647
-0.98(-2.26%)
Dec 02, 2009
42.81
43.25
41.69
43.22
1,336,045
+0.55(+1.30%)
Dec 01, 2009
43.19
44.07
42.07
42.66
1,717,897
-0.09(-0.21%)
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%)
Sep 01, 2009
26.74
27.55
25.11
25.29
1,390,446
-1.56(-5.81%)
Aug 31, 2009
26.69
27.07
26.08
26.85
959,471
-0.08(-0.31%)
Aug 28, 2009
26.96
27.33
26.36
26.93
1,369,236
+0.39(+1.49%)
Aug 27, 2009
25.08
26.87
25.02
26.54
1,883,940
+1.52(+6.09%)
Aug 26, 2009
24.10
25.08
23.80
25.02
986,709
+0.92(+3.80%)
Aug 25, 2009
23.52
24.33
23.38
24.10
1,120,649
+0.80(+3.41%)
Aug 24, 2009
23.61
23.61
23.11
23.30
1,057,563
+0.00(+0.00%)
Aug 21, 2009
22.14
23.36
22.08
23.30
1,166,472
+1.49(+6.81%)
Aug 20, 2009
20.72
22.01
20.61
21.82
1,010,249
+1.02(+4.88%)
Aug 19, 2009
20.01
20.96
19.96
20.80
577,815
+0.35(+1.70%)
Aug 18, 2009
19.79
20.74
19.79
20.45
625,703
+0.86(+4.37%)
Aug 17, 2009
20.46
20.46
19.13
19.60
692,349
-1.45(-6.91%)
Aug 14, 2009
21.64
21.64
20.89
21.05
932,079
-0.69(-3.17%)
Aug 13, 2009
21.60
21.77
20.70
21.74
864,393
+0.36(+1.67%)
Aug 12, 2009
20.85
21.63
20.70
21.39
1,006,458
+0.61(+2.92%)
Aug 11, 2009
21.17
21.23
20.35
20.78
968,540
-0.67(-3.11%)
Aug 10, 2009
20.60
21.48
20.47
21.45
1,018,211
+0.67(+3.21%)
Aug 07, 2009
20.03
20.95
20.03
20.78
1,297,538
+0.89(+4.50%)
Aug 06, 2009
18.51
20.24
18.51
19.88
2,034,154
+1.28(+6.88%)
Aug 05, 2009
18.26
18.88
17.45
18.60
1,962,526
+0.47(+2.59%)
Aug 04, 2009
15.38
18.40
15.16
18.13
4,304,929
+3.62(+24.97%)
Aug 03, 2009
14.56
14.85
14.28
14.51
1,218,590
+0.14(+1.00%)
Jul 31, 2009
14.48
14.82
14.28
14.37
766,259
-0.21(-1.46%)
Jul 30, 2009
14.41
15.02
14.40
14.58
1,319,916
+0.45(+3.16%)
Jul 29, 2009
14.59
14.60
14.10
14.13
1,209,686
-0.61(-4.16%)
Jul 28, 2009
13.89
14.78
13.63
14.75
2,627,949
+1.70(+13.01%)
Jul 27, 2009
12.91
13.18
12.78
13.05
906,783
+0.28(+2.20%)
Jul 24, 2009
12.20
12.81
12.09
12.77
1,237
+0.50(+4.08%)
Jul 23, 2009
11.69
12.34
11.56
12.27
952,465
+0.55(+4.65%)
Jul 22, 2009
11.20
11.83
11.18
11.72
438,279
+0.39(+3.48%)
Jul 21, 2009
11.54
11.80
11.09
11.33
352,193
-0.17(-1.45%)
Jul 20, 2009
11.53
11.82
11.43
11.50
429,405
+0.01(+0.07%)
Jul 17, 2009
11.68
11.80
11.37
11.49
476,429
-0.16(-1.37%)
Jul 16, 2009
11.31
11.78
11.06
11.65
810,131
+0.27(+2.40%)
Jul 15, 2009
10.90
11.44
10.49
11.37
1,420,290
+0.33(+3.02%)
Jul 14, 2009
11.40
11.40
10.89
11.04
331,386
-0.11(-1.02%)
Jul 13, 2009
11.26
11.37
10.97
11.15
755,291
-0.09(-0.81%)
Jul 10, 2009
11.19
11.35
10.88
11.25
623,781
-0.05(-0.47%)
Jul 09, 2009
11.37
11.48
11.09
11.30
1,127,809
+0.21(+1.91%)
Jul 08, 2009
11.23
11.42
10.72
11.09
866,388
-0.10(-0.88%)
Jul 07, 2009
11.65
11.65
11.13
11.19
1,244,603
-0.51(-4.34%)
Jul 06, 2009
11.91
11.98
11.32
11.69
1,222,745
-0.36(-3.02%)
Jul 02, 2009
12.24
12.34
11.96
12.06
689,132
-0.45(-3.63%)
Jul 01, 2009
12.65
13.03
12.45
12.51
847,279
-0.05(-0.42%)
Jun 30, 2009
12.83
13.24
12.54
12.56
1,166,060
-0.25(-1.95%)
Jun 29, 2009
13.23
13.26
12.70
12.81
1,767,208
-0.47(-3.54%)
Jun 26, 2009
12.50
13.54
12.20
13.28
7,780,925
+0.76(+6.05%)
Jun 25, 2009
11.81
12.53
11.71
12.53
897,266
+0.55(+4.62%)
Jun 24, 2009
11.84
12.44
11.78
11.97
918,480
+0.13(+1.09%)
Jun 23, 2009
11.96
12.21
11.59
11.84
1,096,995
-0.11(-0.95%)
Jun 22, 2009
12.50
12.78
11.89
11.96
1,238,888
-0.70(-5.57%)
Jun 19, 2009
12.88
13.09
12.53
12.66
1,015,628
-0.07(-0.54%)
Jun 18, 2009
14.13
14.26
12.59
12.73
2,066,851
-1.74(-12.00%)
Jun 17, 2009
13.35
14.50
12.20
14.47
3,117,400
+0.26(+1.81%)
Jun 16, 2009
15.13
15.20
14.17
14.21
1,609,617
-0.40(-2.72%)
Jun 15, 2009
14.47
15.28
13.97
14.61
2,121,588
-0.06(-0.44%)
Jun 12, 2009
13.29
14.68
13.29
14.67
1,468,585
+0.84(+6.08%)
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
.