UFS Historical Prices | Domtar Corporation (NEW) Common Stock

Dow

0.80% Nasdaq

0.97%

Domtar Corporation (UFS)

-NYSE

72.65 1.13(1.58%) May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	71.45	72.67	71.45	72.65	233,100	72.65
May 16, 2013	73.20	73.20	71.48	71.52	890,800	71.52
May 15, 2013	74.40	74.40	73.14	73.56	269,100	73.56
May 14, 2013	73.93	74.57	73.78	74.50	205,900	74.50
May 13, 2013	72.78	74.05	72.53	73.94	578,800	73.94
May 10, 2013	73.10	73.63	72.05	72.68	418,800	72.68
May 9, 2013	71.63	73.17	71.63	73.13	696,000	73.13
May 8, 2013	70.44	71.62	69.83	71.62	420,500	71.62
May 7, 2013	69.41	70.19	69.01	70.16	475,200	70.16
May 6, 2013	68.90	69.32	67.99	68.91	369,200	68.91
May 3, 2013	68.23	69.49	68.02	68.77	487,400	68.77
May 2, 2013	69.42	69.65	67.13	67.48	836,900	67.48
May 1, 2013	69.77	69.95	67.44	67.96	798,900	67.96
Apr 30, 2013	69.74	70.59	69.21	69.51	727,000	69.51
Apr 29, 2013	67.49	68.77	66.93	68.50	468,700	68.50
Apr 26, 2013	67.67	68.79	67.05	67.25	782,000	67.25
Apr 25, 2013	73.85	73.85	67.45	68.40	1,208,800	68.40
Apr 24, 2013	73.51	75.16	73.27	74.44	458,800	74.44
Apr 23, 2013	74.16	74.72	73.05	73.36	498,800	73.36
Apr 22, 2013	73.38	74.41	72.80	73.69	492,400	73.69
Apr 19, 2013	73.42	74.38	72.98	73.45	389,200	73.45
Apr 18, 2013	74.54	74.54	72.95	73.20	292,500	73.20
Apr 17, 2013	75.49	75.49	73.51	74.26	311,200	74.26
Apr 16, 2013	74.85	76.54	74.85	75.95	324,400	75.95
Apr 15, 2013	76.28	76.51	73.80	74.01	376,600	74.01
Apr 12, 2013	77.86	78.23	76.49	77.21	196,000	77.21
Apr 11, 2013	77.80	78.81	77.80	78.21	215,000	78.21
Apr 10, 2013	77.71	78.42	77.52	77.75	243,500	77.75
Apr 9, 2013	77.23	78.16	76.89	77.64	272,800	77.64
Apr 8, 2013	76.47	77.50	76.12	77.37	192,600	77.37
Apr 5, 2013	75.19	76.47	74.72	76.25	308,200	76.25
Apr 4, 2013	77.12	78.26	75.87	76.42	400,400	76.42
Apr 3, 2013	76.25	77.59	76.00	77.16	532,500	77.16
Apr 2, 2013	77.13	77.44	75.95	76.25	368,600	76.25
Apr 1, 2013	77.63	77.97	76.14	76.64	367,200	76.64
Mar 28, 2013	76.87	78.54	76.87	77.62	442,100	77.62
Mar 27, 2013	76.92	77.39	75.58	76.96	302,000	76.96
Mar 26, 2013	78.45	78.67	76.94	77.40	233,700	77.40
Mar 25, 2013	77.94	79.08	77.45	77.84	208,800	77.84
Mar 22, 2013	77.54	78.69	77.36	77.88	299,300	77.88
Mar 21, 2013	79.75	80.67	76.95	77.49	286,400	77.49
Mar 20, 2013	79.20	80.26	79.16	79.86	178,100	79.86
Mar 19, 2013	78.15	79.09	78.08	78.60	173,100	78.60
Mar 18, 2013	77.31	78.91	77.12	78.14	235,000	78.14
Mar 15, 2013	77.27	78.40	77.04	78.09	371,000	78.09
Mar 14, 2013	76.67	77.45	76.04	77.21	148,100	77.21
Mar 13, 2013	76.44	76.95	76.22	76.56	42,400	76.56
Mar 13, 2013	0.45 Dividend
Mar 12, 2013	77.84	78.23	76.52	76.76	197,300	76.31
Mar 11, 2013	77.69	78.55	77.55	77.78	180,400	77.32
Mar 8, 2013	76.73	77.99	76.55	77.99	197,100	77.53
Mar 7, 2013	76.00	76.17	75.48	76.01	227,000	75.56
Mar 6, 2013	75.13	76.49	74.94	75.84	265,700	75.40
Mar 5, 2013	74.98	75.38	74.56	74.69	228,200	74.25
Mar 4, 2013	74.21	74.92	73.58	74.39	217,500	73.95
Mar 1, 2013	74.11	75.75	73.15	74.65	342,900	74.21
Feb 28, 2013	74.80	75.50	74.30	74.56	354,900	74.12
Feb 27, 2013	73.60	75.19	73.60	74.75	289,300	74.31
Feb 26, 2013	74.43	74.77	73.70	73.75	329,500	73.32
Feb 25, 2013	76.20	76.59	73.89	73.89	272,400	73.46
Feb 22, 2013	74.83	76.21	74.61	75.76	291,300	75.32
Feb 21, 2013	74.20	75.00	73.52	74.57	488,500	74.13
Feb 20, 2013	76.75	76.75	74.28	74.38	353,900	73.94
Feb 19, 2013	76.50	77.32	76.39	76.70	240,400	76.25
Feb 15, 2013	75.89	77.26	75.84	76.51	215,200	76.06
Feb 14, 2013	75.89	76.59	75.58	76.14	251,200	75.69
Feb 13, 2013	76.22	76.43	75.26	76.43	435,800	75.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UFS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Domtar Corporation (UFS)