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 (%)
May 28, 2010
46.38
48.63
45.61
46.38
859,539
-2.22(-4.57%)
May 27, 2010
46.04
48.62
45.69
48.60
919,056
+4.33(+9.77%)
May 26, 2010
44.27
46.70
43.91
44.27
1,986
-0.12(-0.27%)
May 25, 2010
42.65
44.48
41.68
44.39
659
-0.28(-0.63%)
May 24, 2010
45.11
46.89
44.63
44.67
932,928
-0.31(-0.69%)
May 21, 2010
41.69
45.45
41.36
44.98
1,360,926
+2.33(+5.45%)
May 20, 2010
43.82
44.93
42.10
42.66
1,876,820
-2.88(-6.32%)
May 19, 2010
45.45
45.99
43.47
45.54
1,641,208
-0.30(-0.66%)
May 18, 2010
49.82
50.74
45.77
45.84
8,973
-2.70(-5.56%)
May 17, 2010
49.94
51.25
46.92
48.54
1,259,350
-1.39(-2.78%)
May 14, 2010
49.92
50.65
49.20
49.92
980,200
-1.58(-3.07%)
May 13, 2010
53.22
53.99
51.17
51.51
768,912
-1.85(-3.47%)
May 12, 2010
50.79
53.44
50.79
53.36
683,974
+2.82(+5.58%)
May 11, 2010
51.03
52.05
50.40
50.54
1,167,954
-0.09(-0.18%)
May 10, 2010
50.04
50.64
49.48
50.63
1,413,823
+4.45(+9.63%)
May 07, 2010
49.48
49.48
45.07
46.18
2,327,298
-3.83(-7.67%)
May 06, 2010
52.04
53.08
43.19
50.01
2,049,129
-0.94(-1.84%)
May 05, 2010
52.37
54.90
50.76
50.95
1,399,402
-2.52(-4.71%)
May 04, 2010
55.68
55.80
52.96
53.47
1,057,103
-3.68(-6.43%)
May 03, 2010
54.42
57.39
54.42
57.15
1,029,866
+3.46(+6.45%)
Apr 30, 2010
58.72
59.37
53.63
53.68
1,591,711
-4.21(-7.28%)
Apr 29, 2010
55.66
58.42
55.65
57.90
1,017,965
+2.44(+4.40%)
Apr 28, 2010
55.93
56.81
55.09
55.46
910,393
-0.13(-0.23%)
Apr 27, 2010
58.62
59.01
55.17
55.58
1,168,614
-3.55(-6.00%)
Apr 26, 2010
59.48
59.57
58.59
59.13
745,797
-0.27(-0.46%)
Apr 23, 2010
59.16
59.87
58.15
59.40
850,158
+0.24(+0.41%)
Apr 22, 2010
56.87
59.32
56.30
59.16
713,302
+1.38(+2.39%)
Apr 21, 2010
57.65
58.35
56.99
57.78
691,187
+0.11(+0.18%)
Apr 20, 2010
55.99
57.93
55.15
57.68
2,234,557
+2.33(+4.20%)
Apr 19, 2010
55.78
56.04
53.49
55.35
1,145,990
-0.96(-1.71%)
Apr 16, 2010
57.04
58.15
55.02
56.31
1,746,630
-2.44(-4.15%)
Apr 15, 2010
57.74
59.06
57.74
58.75
1,055,329
+1.01(+1.75%)
Apr 14, 2010
56.08
58.02
56.08
57.74
1,680,032
+1.92(+3.45%)
Apr 13, 2010
56.21
56.23
55.72
55.82
749,884
+0.07(+0.12%)
Apr 12, 2010
55.45
56.29
55.17
55.75
1,129,797
+0.41(+0.74%)
Apr 09, 2010
53.72
55.37
53.64
55.34
1,057,534
+2.45(+4.63%)
Apr 08, 2010
52.89
53.52
52.75
52.89
1,872,972
-0.49(-0.92%)
Apr 07, 2010
51.80
54.71
51.56
53.39
2,771,559
+2.12(+4.14%)
Apr 06, 2010
49.35
51.36
49.35
51.27
927,217
+1.42(+2.84%)
Apr 05, 2010
49.45
50.20
49.40
49.85
1,331,615
+0.48(+0.97%)
Apr 01, 2010
49.31
49.37
49.37
49.37
1,196,090
+0.56(+1.15%)
Mar 31, 2010
49.17
49.51
48.35
48.81
618,358
-0.63(-1.27%)
Mar 30, 2010
50.81
51.58
49.26
49.44
1,252,914
+0.29(+0.59%)
Mar 29, 2010
48.76
49.47
48.67
49.15
935,285
+0.71(+1.47%)
Mar 26, 2010
48.27
49.53
48.02
48.44
852,563
+0.52(+1.09%)
Mar 25, 2010
49.91
50.14
47.89
47.92
915,579
-1.65(-3.33%)
Mar 24, 2010
49.73
50.42
49.47
49.57
783,807
-0.58(-1.16%)
Mar 23, 2010
49.84
50.45
48.99
50.15
917,954
+0.14(+0.29%)
Mar 22, 2010
49.72
50.66
49.46
50.01
1,162,992
+0.55(+1.10%)
Mar 19, 2010
50.42
50.84
49.41
49.46
1,823,392
-2.20(-4.25%)
Mar 18, 2010
52.69
52.72
51.45
51.66
736,602
-0.89(-1.69%)
Mar 17, 2010
51.06
53.05
51.06
52.55
1,884,089
+1.77(+3.48%)
Mar 16, 2010
49.93
50.81
49.56
50.78
2,448,530
+3.04(+6.37%)
Mar 15, 2010
47.64
47.84
47.39
47.74
1,535,220
-0.80(-1.64%)
Mar 12, 2010
48.33
49.27
48.17
48.54
1,758,293
+0.74(+1.54%)
Mar 11, 2010
45.85
48.14
45.80
47.80
1,442,221
+1.73(+3.75%)
Mar 10, 2010
46.05
46.56
45.73
46.07
964,129
+0.06(+0.13%)
Mar 09, 2010
45.47
46.69
45.47
46.01
1,101,770
+0.06(+0.13%)
Mar 08, 2010
45.96
46.35
45.24
45.95
1,380,668
+0.34(+0.75%)
Mar 05, 2010
44.48
46.09
44.34
45.61
1,598,450
+1.57(+3.56%)
Mar 04, 2010
44.26
44.44
42.68
44.04
853,959
+0.02(+0.05%)
Mar 03, 2010
44.07
44.41
43.54
44.02
1,131,296
+0.14(+0.33%)
Mar 02, 2010
42.88
44.45
42.88
43.88
1,381,895
+1.30(+3.04%)
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
.