|
Closing price on 10/19/2022
|
|
| Open |
7.36 |
| High |
7.77 |
| Low |
6.98 |
| Volume |
20,600 |
| Split-adjusted Price |
7.66 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
+0.30 / +4.08%
|
7.36
|
7.77
|
6.98
|
7.66
|
7.51
|
7.66
|
20,600
|
|
|
10/18/2022
|
+0.48 / +6.98%
|
6.88
|
7.36
|
6.88
|
7.36
|
7.23
|
7.36
|
73,800
|
|
|
10/17/2022
|
+0.42 / +6.50%
|
6.46
|
6.90
|
6.46
|
6.88
|
6.78
|
6.88
|
28,000
|
|
|
10/14/2022
|
+0.29 / +4.70%
|
6.17
|
6.50
|
6.17
|
6.46
|
6.22
|
6.46
|
90,200
|
|
|
10/13/2022
|
+0.27 / +4.58%
|
5.56
|
6.20
|
5.56
|
6.17
|
5.95
|
6.17
|
151,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
5.90
|
5.98
|
5.70
|
5.90
|
5.88
|
5.90
|
22,500
|
|
|
10/11/2022
|
-0.35 / -5.60%
|
6.10
|
6.25
|
5.82
|
5.90
|
5.89
|
5.90
|
74,000
|
|
|
10/10/2022
|
-0.46 / -6.86%
|
6.90
|
6.95
|
6.25
|
6.25
|
6.37
|
6.25
|
24,800
|
|
|
10/7/2022
|
-0.50 / -6.93%
|
7.19
|
7.19
|
6.71
|
6.71
|
6.84
|
6.71
|
47,200
|
|
|
10/6/2022
|
-0.02 / -0.28%
|
7.23
|
7.40
|
7.01
|
7.21
|
7.13
|
7.21
|
31,600
|
|
|
10/5/2022
|
-0.03 / -0.41%
|
7.26
|
7.26
|
7.00
|
7.23
|
7.14
|
7.23
|
30,000
|
|
|
10/4/2022
|
-0.02 / -0.27%
|
7.25
|
7.57
|
7.00
|
7.26
|
7.22
|
7.26
|
65,500
|
|
|
10/3/2022
|
-0.05 / -0.68%
|
7.33
|
7.33
|
7.00
|
7.28
|
7.13
|
7.28
|
39,800
|
|
|
9/30/2022
|
-0.04 / -0.54%
|
7.35
|
7.35
|
7.00
|
7.33
|
7.16
|
7.33
|
54,700
|
|
|
9/29/2022
|
+0.10 / +1.38%
|
7.27
|
7.60
|
7.00
|
7.37
|
7.25
|
7.37
|
52,000
|
|
|
9/28/2022
|
-0.10 / -1.36%
|
7.36
|
7.36
|
7.00
|
7.27
|
7.11
|
7.27
|
56,800
|
|
|
9/27/2022
|
+0.03 / +0.41%
|
7.13
|
7.45
|
7.10
|
7.37
|
7.26
|
7.37
|
79,100
|
|
|
9/26/2022
|
-0.16 / -2.13%
|
7.24
|
7.47
|
7.01
|
7.34
|
7.26
|
7.34
|
56,200
|
|
|
9/23/2022
|
-0.06 / -0.79%
|
7.56
|
7.56
|
7.30
|
7.50
|
7.38
|
7.50
|
78,400
|
|
|
9/22/2022
|
-0.04 / -0.53%
|
7.60
|
7.67
|
7.26
|
7.56
|
7.43
|
7.56
|
96,600
|
|
|
9/21/2022
|
-0.08 / -1.04%
|
7.67
|
7.68
|
7.24
|
7.60
|
7.50
|
7.60
|
64,800
|
|
|
9/20/2022
|
-0.11 / -1.41%
|
7.79
|
7.98
|
7.46
|
7.68
|
7.67
|
7.68
|
70,900
|
|
|
9/19/2022
|
-0.19 / -2.38%
|
7.56
|
7.98
|
7.44
|
7.79
|
7.66
|
7.79
|
69,600
|
|
|
9/16/2022
|
-0.02 / -0.25%
|
8.00
|
8.24
|
7.44
|
7.98
|
7.58
|
7.98
|
241,200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.29
|
8.30
|
7.51
|
8.00
|
7.97
|
8.00
|
73,700
|
|
|
9/14/2022
|
-0.31 / -3.73%
|
8.25
|
8.25
|
7.85
|
8.00
|
7.97
|
8.00
|
63,700
|
|
|
9/13/2022
|
-0.04 / -0.48%
|
8.35
|
8.50
|
8.07
|
8.31
|
8.25
|
8.31
|
46,900
|
|
|
9/12/2022
|
+0.11 / +1.33%
|
8.69
|
8.69
|
8.00
|
8.35
|
8.21
|
8.35
|
88,900
|
|
|
9/9/2022
|
-0.62 / -7.00%
|
8.61
|
8.89
|
8.24
|
8.24
|
8.47
|
8.24
|
85,300
|
|
|
9/8/2022
|
-0.14 / -1.56%
|
8.85
|
9.00
|
8.41
|
8.86
|
8.67
|
8.86
|
91,300
|
|
|