|
Closing price on 1/25/2022
|
|
| Open |
12.45 |
| High |
12.95 |
| Low |
11.90 |
| Volume |
88,000 |
| Split-adjusted Price |
12.30 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.30 / -2.38%
|
12.45
|
12.95
|
11.90
|
12.30
|
12.36
|
12.30
|
88,000
|
|
|
1/24/2022
|
-0.90 / -6.67%
|
13.25
|
13.50
|
12.60
|
12.60
|
12.73
|
12.60
|
195,700
|
|
|
1/21/2022
|
+0.20 / +1.50%
|
13.70
|
13.80
|
13.00
|
13.50
|
13.41
|
13.50
|
121,000
|
|
|
1/20/2022
|
+0.40 / +3.10%
|
12.90
|
13.70
|
12.20
|
13.30
|
13.19
|
13.30
|
224,000
|
|
|
1/19/2022
|
+0.25 / +1.98%
|
12.65
|
12.90
|
12.40
|
12.90
|
12.64
|
12.90
|
102,000
|
|
|
1/18/2022
|
-0.95 / -6.99%
|
14.10
|
14.10
|
12.65
|
12.65
|
13.22
|
12.65
|
127,300
|
|
|
1/17/2022
|
+0.85 / +6.67%
|
13.45
|
13.60
|
12.85
|
13.60
|
13.57
|
13.60
|
525,800
|
|
|
1/14/2022
|
-0.35 / -2.67%
|
12.20
|
13.10
|
12.20
|
12.75
|
12.38
|
12.75
|
459,500
|
|
|
1/13/2022
|
-0.95 / -6.76%
|
13.50
|
14.00
|
13.10
|
13.10
|
13.26
|
13.10
|
372,400
|
|
|
1/12/2022
|
-1.05 / -6.95%
|
15.00
|
15.10
|
14.05
|
14.05
|
14.27
|
14.05
|
502,800
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.15
|
16.15
|
14.05
|
15.10
|
15.59
|
15.10
|
1,425,600
|
|
|
1/10/2022
|
+0.95 / +6.71%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
250,000
|
|
|
1/7/2022
|
+0.90 / +6.79%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.11
|
14.15
|
434,100
|
|
|
1/6/2022
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.00
|
13.25
|
13.24
|
13.25
|
325,000
|
|
|
1/5/2022
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.37
|
12.40
|
452,900
|
|
|
1/4/2022
|
+0.75 / +6.91%
|
10.75
|
11.60
|
10.50
|
11.60
|
11.25
|
11.60
|
416,600
|
|
|
12/31/2021
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.65
|
10.85
|
10.78
|
10.85
|
81,100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
11.25
|
11.30
|
10.70
|
11.00
|
10.90
|
11.00
|
168,100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.30
|
11.00
|
10.74
|
11.00
|
555,500
|
|
|
12/28/2021
|
-0.20 / -1.79%
|
11.20
|
11.60
|
10.80
|
11.00
|
11.03
|
11.00
|
502,100
|
|
|
12/27/2021
|
-0.30 / -2.61%
|
11.35
|
11.40
|
10.75
|
11.20
|
10.99
|
11.20
|
200,500
|
|
|
12/24/2021
|
-0.10 / -0.86%
|
12.10
|
12.10
|
11.10
|
11.50
|
11.69
|
11.50
|
172,900
|
|
|
12/23/2021
|
+0.10 / +0.87%
|
12.20
|
12.30
|
10.75
|
11.60
|
11.93
|
11.60
|
424,800
|
|
|
12/22/2021
|
+0.65 / +5.99%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.59
|
11.50
|
928,400
|
|
|
12/21/2021
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.00
|
10.85
|
10.50
|
10.85
|
316,800
|
|
|
12/20/2021
|
+0.35 / +3.57%
|
10.20
|
10.20
|
9.80
|
10.15
|
10.08
|
10.15
|
85,300
|
|
|
12/17/2021
|
-0.45 / -4.39%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.97
|
9.80
|
155,800
|
|
|
12/16/2021
|
+0.15 / +1.49%
|
10.05
|
10.30
|
9.50
|
10.25
|
9.92
|
10.25
|
98,700
|
|
|
12/15/2021
|
-0.35 / -3.35%
|
10.05
|
10.55
|
10.05
|
10.10
|
10.15
|
10.10
|
19,600
|
|
|
12/14/2021
|
+0.25 / +2.45%
|
10.20
|
10.60
|
9.50
|
10.45
|
10.14
|
10.45
|
131,700
|
|
|