Dow Up0.59% Nasdaq Up0.75%

Domtar Corporation (UFS)

-NYSE
38.07 Up 0.38(1.01%) Sep 16, 4:01PM EDT
|After Hours : 38.07 0.00 (0.00%) Sep 16, 4:45PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 27, 20079.9910.069.969.99344,20054.79
Apr 26, 200710.1110.1710.0510.11473,40055.45
Apr 25, 200710.0110.1910.0010.05421,80055.12
Apr 24, 20079.8510.149.8210.07908,40055.23
Apr 23, 20079.849.879.769.83244,20053.91
Apr 20, 20079.849.859.759.82291,40053.86
Apr 19, 20079.889.899.679.72263,00053.31
Apr 18, 20079.929.959.809.85283,20054.02
Apr 17, 20079.8510.049.859.92355,40054.41
Apr 16, 20079.6010.019.609.80574,60053.75
Apr 13, 200710.0210.029.609.80439,40053.75
Apr 12, 20079.769.879.579.79612,40053.69
Apr 11, 20079.909.999.719.84508,80053.97
Apr 10, 20079.9910.159.939.981,103,80054.74
Apr 9, 20079.759.949.759.93356,80054.46
Apr 5, 20079.519.779.519.74917,20053.42
Apr 4, 20079.689.809.479.53560,60052.27
Apr 3, 20079.379.709.309.60987,60052.65
Apr 2, 20079.249.439.209.27493,80050.84
Mar 30, 20079.359.409.149.31574,80051.06
Mar 29, 20079.219.319.059.22497,60050.57
Mar 28, 20079.209.308.989.18658,20050.35
Mar 27, 20079.489.489.129.19929,60050.40
Mar 26, 20079.699.709.209.36740,40051.34
Mar 23, 20079.709.769.379.39565,80051.50
Mar 22, 20079.659.829.489.70556,80053.20
Mar 21, 20079.509.819.389.70712,40053.20
Mar 20, 20079.549.929.469.791,094,40053.69
Mar 19, 20079.389.729.259.631,155,20052.82
Mar 16, 20079.309.409.159.402,583,40051.56
Mar 15, 20079.399.539.299.351,920,60051.28
Mar 14, 20079.359.559.239.504,287,40052.10
Mar 13, 20079.309.739.209.342,014,40051.23
Mar 12, 20079.259.379.179.302,389,80051.01
Mar 9, 20079.179.269.069.171,745,60050.29
Mar 8, 20078.989.218.839.101,963,80049.91
Mar 7, 20078.639.148.558.876,831,40048.65
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.