|
Closing price on 12/13/2021
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
96,600 |
| Split-adjusted Price |
10.20 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2021
|
-0.05 / -0.49%
|
10.25
|
10.40
|
9.90
|
10.20
|
10.12
|
10.20
|
96,600
|
|
|
12/10/2021
|
+0.25 / +2.50%
|
10.15
|
10.60
|
9.66
|
10.25
|
10.06
|
10.25
|
77,600
|
|
|
12/9/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
51,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.21
|
10.40
|
65,300
|
|
|
12/7/2021
|
0.00 / 0.00%
|
10.40
|
10.55
|
9.70
|
10.40
|
10.11
|
10.40
|
29,600
|
|
|
12/6/2021
|
-0.30 / -2.80%
|
10.65
|
10.70
|
9.96
|
10.40
|
10.22
|
10.40
|
120,200
|
|
|
12/3/2021
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.71
|
10.70
|
115,100
|
|
|
12/2/2021
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.30
|
10.90
|
10.56
|
10.90
|
85,900
|
|
|
12/1/2021
|
+0.40 / +3.79%
|
10.60
|
10.95
|
9.82
|
10.95
|
10.39
|
10.95
|
160,600
|
|
|
11/30/2021
|
-0.10 / -0.94%
|
10.65
|
11.00
|
10.50
|
10.55
|
10.62
|
10.55
|
108,700
|
|
|
11/29/2021
|
-0.45 / -4.05%
|
11.00
|
11.10
|
10.50
|
10.65
|
10.76
|
10.65
|
100,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
10.60
|
11.25
|
10.50
|
11.10
|
10.95
|
11.10
|
86,000
|
|
|
11/25/2021
|
-0.15 / -1.33%
|
11.25
|
11.25
|
10.70
|
11.10
|
10.99
|
11.10
|
107,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
11.25
|
11.80
|
10.80
|
11.25
|
11.03
|
11.25
|
65,200
|
|
|
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
|
|
|