|
Closing price on 12/5/2017
|
|
| Open |
3.89 |
| High |
3.89 |
| Low |
3.82 |
| Volume |
2,370 |
| Split-adjusted Price |
3.78 |
|
|
UDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.02 / +0.52%
|
3.89
|
3.89
|
3.82
|
3.85
|
3.86
|
3.78
|
2,370
|
|
|
12/4/2017
|
0.00 / 0.00%
|
3.83
|
3.83
|
3.80
|
3.83
|
3.82
|
3.76
|
6,490
|
|
|
12/1/2017
|
+0.09 / +2.41%
|
3.74
|
3.83
|
3.74
|
3.83
|
3.77
|
3.76
|
7,430
|
|
|
11/30/2017
|
+0.02 / +0.54%
|
3.83
|
3.84
|
3.74
|
3.74
|
3.81
|
3.67
|
1,310
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.65
|
480
|
|
|
11/28/2017
|
-0.11 / -2.87%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.65
|
7,190
|
|
|
11/27/2017
|
+0.07 / +1.86%
|
3.83
|
3.83
|
3.83
|
3.83
|
3.83
|
3.76
|
300
|
|
|
11/24/2017
|
+0.03 / +0.80%
|
3.82
|
3.82
|
3.65
|
3.76
|
3.75
|
3.69
|
120
|
|
|
11/23/2017
|
+0.01 / +0.27%
|
3.83
|
3.83
|
3.72
|
3.73
|
3.72
|
3.66
|
7,070
|
|
|
11/22/2017
|
+0.02 / +0.54%
|
3.70
|
3.84
|
3.70
|
3.72
|
3.72
|
3.65
|
33,000
|
|
|
11/21/2017
|
-0.02 / -0.54%
|
3.85
|
3.85
|
3.70
|
3.70
|
3.72
|
3.63
|
23,360
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.65
|
8,160
|
|
|
11/17/2017
|
-0.09 / -2.36%
|
3.82
|
3.82
|
3.70
|
3.72
|
3.77
|
3.65
|
490
|
|
|
11/16/2017
|
+0.01 / +0.26%
|
3.83
|
3.83
|
3.80
|
3.81
|
3.82
|
3.74
|
10,110
|
|
|
11/15/2017
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.80
|
3.80
|
3.83
|
3.73
|
1,710
|
|
|
11/14/2017
|
+0.08 / +2.15%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.73
|
8,440
|
|
|
11/13/2017
|
-0.08 / -2.11%
|
3.65
|
3.80
|
3.65
|
3.72
|
3.76
|
3.65
|
35,340
|
|
|
11/10/2017
|
+0.04 / +1.06%
|
3.80
|
3.80
|
3.72
|
3.80
|
3.77
|
3.73
|
6,100
|
|
|
11/9/2017
|
-0.07 / -1.83%
|
3.83
|
3.83
|
3.76
|
3.76
|
3.80
|
3.69
|
2,440
|
|
|
11/8/2017
|
+0.03 / +0.79%
|
3.97
|
3.97
|
3.80
|
3.83
|
3.83
|
3.76
|
2,350
|
|
|
11/7/2017
|
+0.05 / +1.33%
|
3.66
|
4.00
|
3.66
|
3.80
|
3.76
|
3.73
|
165,560
|
|
|
11/6/2017
|
+0.10 / +2.74%
|
3.65
|
3.75
|
3.65
|
3.75
|
3.68
|
3.68
|
18,470
|
|
|
11/3/2017
|
+0.02 / +0.55%
|
3.60
|
3.66
|
3.60
|
3.65
|
3.65
|
3.58
|
50,470
|
|
|
11/2/2017
|
+0.01 / +0.28%
|
3.83
|
3.83
|
3.60
|
3.63
|
3.62
|
3.56
|
56,930
|
|
|
11/1/2017
|
0.00 / 0.00%
|
3.50
|
3.79
|
3.50
|
3.62
|
3.58
|
3.55
|
49,970
|
|
|
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
|
|
|