|
Closing price on 10/8/2018
|
|
| Open |
4.78 |
| High |
4.78 |
| Low |
4.42 |
| Volume |
7,060 |
| Split-adjusted Price |
4.34 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.07 / -1.56%
|
4.78
|
4.78
|
4.42
|
4.42
|
4.67
|
4.34
|
7,060
|
|
|
10/5/2018
|
+0.29 / +6.90%
|
4.15
|
4.49
|
4.15
|
4.49
|
4.46
|
4.41
|
125,890
|
|
|
10/4/2018
|
+0.05 / +1.20%
|
4.39
|
4.39
|
4.00
|
4.20
|
4.13
|
4.12
|
33,400
|
|
|
10/3/2018
|
+0.27 / +6.96%
|
4.10
|
4.15
|
3.90
|
4.15
|
4.11
|
4.07
|
98,520
|
|
|
10/2/2018
|
-0.22 / -5.37%
|
4.00
|
4.10
|
3.88
|
3.88
|
4.04
|
3.81
|
27,260
|
|
|
10/1/2018
|
+0.05 / +1.23%
|
4.05
|
4.10
|
3.95
|
4.10
|
4.08
|
4.02
|
24,510
|
|
|
9/28/2018
|
+0.15 / +3.85%
|
3.99
|
4.05
|
3.90
|
4.05
|
4.02
|
3.97
|
54,930
|
|
|
9/27/2018
|
+0.15 / +4.00%
|
3.75
|
3.94
|
3.75
|
3.90
|
3.82
|
3.83
|
19,640
|
|
|
9/26/2018
|
-0.22 / -5.54%
|
3.90
|
3.90
|
3.75
|
3.75
|
3.85
|
3.68
|
7,010
|
|
|
9/25/2018
|
+0.09 / +2.32%
|
3.88
|
3.97
|
3.88
|
3.97
|
3.93
|
3.90
|
830
|
|
|
9/24/2018
|
+0.01 / +0.26%
|
3.80
|
3.95
|
3.70
|
3.88
|
3.77
|
3.81
|
152,710
|
|
|
9/21/2018
|
+0.01 / +0.26%
|
3.85
|
4.00
|
3.85
|
3.87
|
3.86
|
3.80
|
22,020
|
|
|
9/20/2018
|
+0.01 / +0.26%
|
3.70
|
3.90
|
3.70
|
3.86
|
3.85
|
3.79
|
35,890
|
|
|
9/19/2018
|
+0.05 / +1.32%
|
3.80
|
3.85
|
3.80
|
3.85
|
3.82
|
3.78
|
43,250
|
|
|
9/18/2018
|
-0.03 / -0.78%
|
3.85
|
3.85
|
3.80
|
3.80
|
3.81
|
3.73
|
16,000
|
|
|
9/17/2018
|
-0.01 / -0.26%
|
3.85
|
3.87
|
3.81
|
3.83
|
3.82
|
3.76
|
36,650
|
|
|
9/14/2018
|
+0.04 / +1.05%
|
3.82
|
3.88
|
3.81
|
3.84
|
3.83
|
3.77
|
13,330
|
|
|
9/13/2018
|
+0.04 / +1.06%
|
3.76
|
3.91
|
3.76
|
3.80
|
3.80
|
3.73
|
63,470
|
|
|
9/12/2018
|
+0.06 / +1.62%
|
3.71
|
3.89
|
3.71
|
3.76
|
3.79
|
3.69
|
19,500
|
|
|
9/11/2018
|
+0.19 / +5.41%
|
3.51
|
3.75
|
3.51
|
3.70
|
3.71
|
3.63
|
124,570
|
|
|
9/10/2018
|
-0.22 / -5.90%
|
3.80
|
3.80
|
3.48
|
3.51
|
3.62
|
3.44
|
4,420
|
|
|
9/7/2018
|
+0.14 / +3.90%
|
3.77
|
3.77
|
3.73
|
3.73
|
3.73
|
3.66
|
90
|
|
|
9/6/2018
|
+0.23 / +6.85%
|
3.56
|
3.59
|
3.38
|
3.59
|
3.50
|
3.52
|
4,280
|
|
|
9/5/2018
|
-0.19 / -5.35%
|
3.67
|
3.67
|
3.31
|
3.36
|
3.34
|
3.30
|
12,260
|
|
|
9/4/2018
|
+0.10 / +2.90%
|
3.55
|
3.55
|
3.45
|
3.55
|
3.54
|
3.48
|
31,890
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.45
|
3.62
|
3.45
|
3.45
|
3.46
|
3.39
|
17,640
|
|
|
8/30/2018
|
-0.08 / -2.27%
|
3.30
|
3.50
|
3.29
|
3.45
|
3.32
|
3.39
|
16,570
|
|
|
8/29/2018
|
+0.19 / +5.69%
|
3.40
|
3.53
|
3.35
|
3.53
|
3.43
|
3.46
|
2,040
|
|
|
8/28/2018
|
-0.23 / -6.44%
|
3.80
|
3.80
|
3.34
|
3.34
|
3.57
|
3.28
|
9,300
|
|
|
8/27/2018
|
+0.10 / +2.88%
|
3.35
|
3.57
|
3.23
|
3.57
|
3.26
|
3.50
|
397,160
|
|
|