|
Closing price on 1/5/2018
|
|
| Open |
3.74 |
| High |
3.74 |
| Low |
3.65 |
| Volume |
12,900 |
| Split-adjusted Price |
3.66 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.01 / -0.27%
|
3.74
|
3.74
|
3.65
|
3.73
|
3.72
|
3.66
|
12,900
|
|
|
1/4/2018
|
+0.01 / +0.27%
|
3.70
|
3.74
|
3.70
|
3.74
|
3.71
|
3.67
|
8,350
|
|
|
1/3/2018
|
-0.06 / -1.58%
|
3.71
|
3.79
|
3.71
|
3.73
|
3.73
|
3.66
|
32,730
|
|
|
1/2/2018
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.75
|
3.79
|
3.77
|
3.72
|
7,750
|
|
|
12/29/2017
|
-0.02 / -0.53%
|
3.71
|
3.75
|
3.70
|
3.75
|
3.73
|
3.68
|
5,360
|
|
|
12/28/2017
|
+0.04 / +1.07%
|
3.83
|
3.83
|
3.77
|
3.77
|
3.78
|
3.70
|
5,020
|
|
|
12/27/2017
|
+0.04 / +1.08%
|
3.67
|
3.73
|
3.67
|
3.73
|
3.69
|
3.66
|
19,530
|
|
|
12/26/2017
|
-0.05 / -1.34%
|
3.70
|
3.79
|
3.69
|
3.69
|
3.72
|
3.62
|
11,120
|
|
|
12/25/2017
|
+0.01 / +0.27%
|
3.70
|
3.74
|
3.70
|
3.74
|
3.72
|
3.67
|
1,010
|
|
|
12/22/2017
|
+0.03 / +0.81%
|
3.70
|
3.74
|
3.70
|
3.73
|
3.71
|
3.66
|
34,000
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.71
|
3.71
|
3.70
|
3.70
|
3.71
|
3.63
|
6,820
|
|
|
12/20/2017
|
+0.02 / +0.54%
|
3.70
|
3.75
|
3.67
|
3.70
|
3.70
|
3.63
|
66,950
|
|
|
12/19/2017
|
-0.06 / -1.60%
|
3.70
|
3.80
|
3.67
|
3.68
|
3.73
|
3.61
|
13,680
|
|
|
12/18/2017
|
+0.01 / +0.27%
|
3.84
|
3.84
|
3.69
|
3.74
|
3.70
|
3.67
|
61,850
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.71
|
3.73
|
3.70
|
3.73
|
3.72
|
3.66
|
28,680
|
|
|
12/14/2017
|
-0.02 / -0.53%
|
3.70
|
3.73
|
3.70
|
3.73
|
3.72
|
3.66
|
27,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
3.71
|
3.78
|
3.70
|
3.75
|
3.74
|
3.68
|
10,820
|
|
|
12/12/2017
|
+0.01 / +0.27%
|
3.71
|
3.75
|
3.71
|
3.75
|
3.73
|
3.68
|
6,510
|
|
|
12/11/2017
|
-0.06 / -1.58%
|
3.84
|
3.84
|
3.70
|
3.74
|
3.70
|
3.67
|
14,590
|
|
|
12/8/2017
|
+0.10 / +2.70%
|
3.84
|
3.84
|
3.70
|
3.80
|
3.74
|
3.73
|
8,280
|
|
|
12/7/2017
|
-0.14 / -3.65%
|
3.66
|
3.80
|
3.66
|
3.70
|
3.71
|
3.63
|
610
|
|
|
12/6/2017
|
-0.01 / -0.26%
|
3.84
|
3.84
|
3.83
|
3.84
|
3.84
|
3.77
|
3,400
|
|
|
12/5/2017
|
+0.02 / +0.52%
|
3.89
|
3.89
|
3.82
|
3.85
|
3.86
|
3.78
|
2,370
|
|
|
12/4/2017
|
0.00 / 0.00%
|
3.83
|
3.83
|
3.80
|
3.83
|
3.82
|
3.76
|
6,490
|
|
|
12/1/2017
|
+0.09 / +2.41%
|
3.74
|
3.83
|
3.74
|
3.83
|
3.77
|
3.76
|
7,430
|
|
|
11/30/2017
|
+0.02 / +0.54%
|
3.83
|
3.84
|
3.74
|
3.74
|
3.81
|
3.67
|
1,310
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.65
|
480
|
|
|
11/28/2017
|
-0.11 / -2.87%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.65
|
7,190
|
|
|
11/27/2017
|
+0.07 / +1.86%
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
3.76
|
300
|
|
|
11/24/2017
|
+0.03 / +0.80%
|
3.82
|
3.82
|
3.65
|
3.76
|
3.75
|
3.69
|
120
|
|
|