|
Closing price on 10/31/2017
|
|
| Open |
3.84 |
| High |
3.84 |
| Low |
3.62 |
| Volume |
26,030 |
| Split-adjusted Price |
3.55 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.62
|
3.62
|
3.73
|
3.55
|
26,030
|
|
|
10/30/2017
|
-0.15 / -3.98%
|
3.60
|
3.83
|
3.54
|
3.62
|
3.75
|
3.55
|
2,930
|
|
|
10/27/2017
|
+0.12 / +3.29%
|
3.77
|
3.77
|
3.77
|
3.77
|
3.77
|
3.70
|
1,000
|
|
|
10/26/2017
|
+0.02 / +0.55%
|
3.80
|
3.80
|
3.63
|
3.65
|
3.68
|
3.58
|
24,190
|
|
|
10/25/2017
|
-0.05 / -1.36%
|
3.82
|
3.82
|
3.63
|
3.63
|
3.73
|
3.56
|
680
|
|
|
10/24/2017
|
0.00 / 0.00%
|
3.91
|
3.91
|
3.65
|
3.68
|
3.75
|
3.61
|
10,930
|
|
|
10/23/2017
|
-0.20 / -5.15%
|
3.62
|
3.87
|
3.62
|
3.68
|
3.71
|
3.61
|
34,540
|
|
|
10/20/2017
|
-0.02 / -0.51%
|
3.70
|
3.89
|
3.70
|
3.88
|
3.79
|
3.81
|
7,910
|
|
|
10/19/2017
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
3.83
|
1,280
|
|
|
10/18/2017
|
-0.13 / -3.31%
|
3.94
|
3.94
|
3.80
|
3.80
|
3.81
|
3.73
|
92,850
|
|
|
10/17/2017
|
+0.04 / +1.03%
|
3.99
|
3.99
|
3.80
|
3.93
|
3.81
|
3.86
|
48,310
|
|
|
10/16/2017
|
+0.02 / +0.52%
|
3.85
|
3.99
|
3.83
|
3.89
|
3.90
|
3.82
|
11,290
|
|
|
10/13/2017
|
+0.07 / +1.84%
|
3.90
|
3.90
|
3.73
|
3.87
|
3.80
|
3.80
|
55,850
|
|
|
10/12/2017
|
-0.02 / -0.52%
|
3.87
|
3.87
|
3.80
|
3.80
|
3.84
|
3.73
|
36,400
|
|
|
10/11/2017
|
-0.07 / -1.80%
|
3.95
|
3.95
|
3.80
|
3.82
|
3.88
|
3.75
|
620
|
|
|
10/10/2017
|
+0.04 / +1.04%
|
3.85
|
3.89
|
3.78
|
3.89
|
3.81
|
3.82
|
34,860
|
|
|
10/9/2017
|
+0.02 / +0.52%
|
3.84
|
3.85
|
3.84
|
3.85
|
3.85
|
3.78
|
910
|
|
|
10/6/2017
|
+0.03 / +0.79%
|
3.94
|
3.94
|
3.83
|
3.83
|
3.89
|
3.76
|
1,230
|
|
|
10/5/2017
|
-0.02 / -0.52%
|
3.97
|
3.97
|
3.79
|
3.80
|
3.93
|
3.73
|
1,780
|
|
|
10/4/2017
|
+0.02 / +0.53%
|
3.98
|
3.98
|
3.82
|
3.82
|
3.90
|
3.75
|
3,750
|
|
|
10/3/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.88
|
3.73
|
26,780
|
|
|
10/2/2017
|
+0.05 / +1.30%
|
3.99
|
3.99
|
3.86
|
3.90
|
3.87
|
3.83
|
51,440
|
|
|
9/29/2017
|
-0.02 / -0.52%
|
3.82
|
3.90
|
3.82
|
3.85
|
3.84
|
3.78
|
11,470
|
|
|
9/28/2017
|
+0.01 / +0.26%
|
3.95
|
3.95
|
3.87
|
3.87
|
3.92
|
3.80
|
510
|
|
|
9/27/2017
|
-0.09 / -2.28%
|
3.99
|
3.99
|
3.86
|
3.86
|
3.89
|
3.79
|
61,720
|
|
|
9/26/2017
|
-0.02 / -0.50%
|
4.05
|
4.05
|
3.80
|
3.95
|
3.93
|
3.88
|
5,090
|
|
|
9/25/2017
|
+0.03 / +0.76%
|
3.93
|
3.99
|
3.92
|
3.97
|
3.95
|
3.90
|
12,820
|
|
|
9/22/2017
|
-0.02 / -0.51%
|
4.00
|
4.00
|
3.90
|
3.94
|
3.98
|
3.87
|
59,600
|
|
|
9/21/2017
|
-0.02 / -0.50%
|
3.83
|
3.97
|
3.83
|
3.96
|
3.89
|
3.89
|
28,770
|
|
|
9/20/2017
|
-0.02 / -0.50%
|
3.99
|
3.99
|
3.98
|
3.98
|
3.99
|
3.91
|
6,100
|
|
|