|
Closing price on 11/23/2021
|
|
| Open |
10.15 |
| High |
11.50 |
| Low |
10.05 |
| Volume |
170,300 |
| Split-adjusted Price |
11.25 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
+0.45 / +4.17%
|
10.15
|
11.50
|
10.05
|
11.25
|
10.85
|
11.25
|
170,300
|
|
|
11/22/2021
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.70
|
10.80
|
11.01
|
10.80
|
279,100
|
|
|
11/19/2021
|
+0.20 / +1.77%
|
12.05
|
12.05
|
10.80
|
11.50
|
11.61
|
11.50
|
264,300
|
|
|
11/18/2021
|
+0.70 / +6.60%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.24
|
11.30
|
274,100
|
|
|
11/17/2021
|
-0.60 / -5.36%
|
10.90
|
11.00
|
10.45
|
10.60
|
10.73
|
10.60
|
249,100
|
|
|
11/16/2021
|
-0.05 / -0.44%
|
11.90
|
11.90
|
10.50
|
11.20
|
11.30
|
11.20
|
307,400
|
|
|
11/15/2021
|
+0.70 / +6.64%
|
11.25
|
11.25
|
10.85
|
11.25
|
11.24
|
11.25
|
271,200
|
|
|
11/12/2021
|
+0.65 / +6.57%
|
10.10
|
10.55
|
10.00
|
10.55
|
10.47
|
10.55
|
333,100
|
|
|
11/11/2021
|
+0.61 / +6.57%
|
9.30
|
9.90
|
9.01
|
9.90
|
9.74
|
9.90
|
418,500
|
|
|
11/10/2021
|
+0.08 / +0.87%
|
9.21
|
9.30
|
9.00
|
9.29
|
9.14
|
9.29
|
186,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
9.21
|
9.49
|
9.02
|
9.21
|
9.17
|
9.21
|
82,500
|
|
|
11/8/2021
|
-0.09 / -0.97%
|
9.90
|
9.90
|
9.21
|
9.21
|
9.42
|
9.21
|
100,500
|
|
|
11/5/2021
|
+0.46 / +5.20%
|
8.84
|
9.30
|
8.80
|
9.30
|
8.96
|
9.30
|
219,200
|
|
|
11/4/2021
|
-0.66 / -6.95%
|
8.85
|
9.50
|
8.84
|
8.84
|
8.94
|
8.84
|
258,000
|
|
|
11/3/2021
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.21
|
9.50
|
9.54
|
9.50
|
364,100
|
|
|
11/2/2021
|
+0.01 / +0.10%
|
9.70
|
10.25
|
9.21
|
9.90
|
9.81
|
9.90
|
437,500
|
|
|
11/1/2021
|
+0.16 / +1.64%
|
10.20
|
10.20
|
9.70
|
9.89
|
9.93
|
9.89
|
289,000
|
|
|
10/29/2021
|
+0.63 / +6.92%
|
9.10
|
9.73
|
9.10
|
9.73
|
9.72
|
9.73
|
326,300
|
|
|
10/28/2021
|
+0.44 / +5.08%
|
9.26
|
9.26
|
8.68
|
9.10
|
9.24
|
9.10
|
466,200
|
|
|
10/27/2021
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.00
|
8.66
|
8.42
|
8.66
|
359,700
|
|
|
10/26/2021
|
0.00 / 0.00%
|
8.09
|
8.20
|
7.80
|
8.10
|
8.04
|
8.10
|
94,300
|
|
|
10/25/2021
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.61
|
8.10
|
7.96
|
8.10
|
84,900
|
|
|
10/22/2021
|
-0.07 / -0.88%
|
7.97
|
8.00
|
7.43
|
7.90
|
7.70
|
7.90
|
77,800
|
|
|
10/21/2021
|
-0.08 / -0.99%
|
8.04
|
8.04
|
7.65
|
7.97
|
7.97
|
7.97
|
7,400
|
|
|
10/20/2021
|
+0.15 / +1.90%
|
7.90
|
8.10
|
7.80
|
8.05
|
7.91
|
8.05
|
41,600
|
|
|
10/19/2021
|
+0.24 / +3.13%
|
7.55
|
8.18
|
7.55
|
7.90
|
7.74
|
7.90
|
1,093,100
|
|
|
10/18/2021
|
0.00 / 0.00%
|
7.68
|
7.79
|
7.40
|
7.66
|
7.48
|
7.66
|
63,900
|
|
|
10/15/2021
|
0.00 / 0.00%
|
7.66
|
7.68
|
7.40
|
7.66
|
7.51
|
7.66
|
37,700
|
|
|
10/14/2021
|
+0.06 / +0.79%
|
7.58
|
7.68
|
7.40
|
7.66
|
7.54
|
7.66
|
40,200
|
|
|
10/13/2021
|
+0.05 / +0.66%
|
7.68
|
7.68
|
7.40
|
7.60
|
7.45
|
7.60
|
95,900
|
|
|